CollectAI

close-nasdaq_stocks

2021/08/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210825 0 9.61 9.61 9.61 9.61 0 9.61
AACG.US ATA Creativity Global 20210825 0 2.61 2.7 2.56 2.63 98200 2.63 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20210825 0 9.857 9.96 9.845 9.92 281000 9.92 up up correct
AADI.US Aadi Bioscience Inc 20210825 0 2.22 2.275 2.17 2.22 711500 2.22
AAIDX.US AAIDX 20210825 0 22.55 22.55 22.55 22.55 0 21.7196
AAL.US American Airlines Group Inc 20210825 0 19.77 20.24 19.42 20.15 26913300 20.15 up up correct
AAME.US Atlantic American Corporation 20210825 0 3.8 3.8 3.7 3.7 22900 3.7 down down correct
AAOI.US Applied Optoelectronics Inc 20210825 0 6.88 7.02 6.845 6.92 323200 6.92 up up correct
AAON.US AAON Inc 20210825 0 68.76 69.53 68.34 68.48 80354 68.3141 down down correct
AAPL.US Apple Inc 20210825 0 149.81 150.32 147.8 148.36 58991297 148.1438 down up incorrect
AATC.US Image Sensing Systems Inc 20210825 0 6.96 7.85 6.96 7.34 264400 7.2156 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210825 0 74.28 74.93 73.5 74.34 358900 74.34 up up correct
ABCB.US Ameris Bancorp 20210825 0 49.28 50.115 49.28 49.33 208800 49.0418 up up correct
ABCL.US AbCellera Biologics Inc 20210825 0 17.07 18.3399 16.96 17.65 1856547 17.65 up up correct
ABCM.US Abcam plc 20210825 0 20.48 20.63 20.42 20.63 29700 20.63 up up correct
ABEO.US Abeona Therapeutics Inc 20210825 0 1.31 1.33 1.26 1.26 531200 1.26 down down correct
ABGI.US ABG Acquisition Corp. I 20210825 0 9.625 9.69 9.613 9.69 41600 9.69 up up correct
ABIO.US ARCA biopharma Inc 20210825 0 3.05 3.11 3.02 3.1 64200 3.1 up up correct
ABMD.US Abiomed Inc 20210825 0 357.62 361.07 355.96 358.01 122300 358.01 up up correct
ABNB.US Airbnb Inc 20210825 0 158.764 163.059 158 160.35 7267700 160.35 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210825 0 17.16 17.763 16.84 17.21 137400 17.21 up up correct
ABSI.US Absci Corporation Common Stock 20210825 0 22.48 22.48 19.85 19.85 221100 19.85 down down correct
ABST.US Absolute Software Corporation 20210825 0 11.69 11.83 11.48 11.52 43600 11.4448 down down correct
ABTX.US Allegiance Bancshares Inc 20210825 0 38.3 39.63 37.45 37.61 60239 37.3856 down down correct
ABUS.US Arbutus Biopharma Corporation 20210825 0 3.22 3.35 3.18 3.26 1192300 3.26 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210825 0 2.39 2.58 2.37 2.46 304000 2.46 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210825 0 16.9 17.42 16.77 17.18 1076500 17.18 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210825 0 9.63 9.63 9.63 9.63 5000 9.63
ACAHU.US Atlantic Coastal Acquisition Corp 20210825 0 9.91 9.91 9.9 9.9 200 9.9 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210825 0 0.74 0.74 0.7399 0.7399 356 0.7399 down down correct
ACB.US Aurora Cannabis Inc 20210825 0 7.1 7.2 6.9 7.1 3254920 7.1
ACBAU.US Ace Global Business Acquisition Limited 20210825 0 10.45 10.45 10.28 10.34 6200 10.34 down down correct
ACBAW.US Ace Global Business Acquisition Limited 20210825 0 0.52 0.6 0.32 0.403 275565 0.403 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210825 0 24.89 24.89 24.46 24.54 124200 24.54 down down correct
ACCD.US Accolade Inc 20210825 0 46.205 46.205 43.75 43.78 267154 43.78 down down correct
ACER.US Acer Therapeutics Inc 20210825 0 2.54 2.6699 2.54 2.58 69422 2.58 up up correct
ACET.US Adicet Bio Inc 20210825 0 7.26 7.54 7.26 7.34 67914 7.34 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210825 0 9.85 9.87 9.85 9.86 285300 9.86 up down incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210825 0 10.14 10.14 10.14 10.14 0 10.14
ACEVW.US ACE Convergence Acquisition Corp 20210825 0 0.65 0.7495 0.6 0.6 102172 0.6 down down correct
ACGL.US Arch Capital Group Ltd 20210825 0 41.95 42.32 41.9 42.08 1615800 42.08 up up correct
ACGLN.US Arch Capital Group Ltd 20210825 0 26.13 26.15 26.01 26.03 23600 25.4004 down down correct
ACGLO.US Arch Capital Group Ltd 20210825 0 26.29 26.38 26.2819 26.3 13406 25.6152 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20210825 0 64.19 65.61 64.01 64.34 309800 64.34 up up correct
ACHL.US Achilles Therapeutics plc 20210825 0 6.6 6.67 6.31 6.51 158392 6.51 down down correct
ACHV.US Achieve Life Sciences Inc 20210825 0 7.49 8.1 7.48 7.82 165200 7.82 up up correct
ACIU.US AC Immune SA 20210825 0 6.85 7.09 6.67 6.78 217900 6.78 down down correct
ACIW.US ACI Worldwide Inc 20210825 0 31 31.279 30.74 31.2 617502 31.2 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210825 0 9.97 9.97 9.97 9.97 2200 9.97
ACKIU.US Ackrell SPAC Partners I Co 20210825 0 10.2 10.22 10.2 10.2 10100 10.2
ACKIW.US Ackrell SPAC Partners I Co 20210825 0 0.5099 0.52 0.4806 0.4806 21827 0.4806 down down correct
ACLS.US Axcelis Technologies Inc 20210825 0 46.15 49.73 46.04 49.05 632800 49.05 up up correct
ACMR.US ACM Research Inc 20210825 0 89.14 94.19 89.14 90.1 680800 90.1 up up correct
ACNB.US ACNB Corporation 20210825 0 28.92 29.08 28.73 29.05 13377 28.5426 up up correct
ACOR.US Acorda Therapeutics Inc 20210825 0 4.07 4.24 4 4.2 126900 4.2 up up correct
ACQR.US Independence Holdings Corp 20210825 0 9.74 9.74 9.74 9.74 0 9.74
ACQRU.US Independence Holdings Corp 20210825 0 9.85 9.88 9.825 9.85 3400 9.85
ACRS.US Aclaris Therapeutics Inc 20210825 0 14.65 15.05 14.5 14.83 184500 14.83 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210825 0 1.1 1.11 1.07 1.09 514300 1.09 down down correct
ACST.US Acasti Pharma Inc 20210825 0 0.4561 0.4819 0.4522 0.47 854073 3.76 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210825 0 9.68 9.682 9.67 9.675 6900 9.675 down down correct
ACTDU.US ArcLight Clean Transition Corp. II 20210825 0 9.9 9.9 9.9 9.9 0 9.9
ACTDW.US ArcLight Clean Transition Corp. II 20210825 0 1.12 1.12 1.1 1.12 1424 1.12
ACTG.US Acacia Research Corporation 20210825 0 5.83 5.87 5.7 5.73 379600 5.73 down down correct
ACVA.US ACV Auctions Inc 20210825 0 20.3 20.34 19.12 19.55 995500 19.55 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210825 0 4.73 4.995 4.61 4.93 50400 4.93 up up correct
ADAG.US Adagene Inc 20210825 0 17.87 17.87 16.775 17.091 32000 17.091 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210825 0 4.38 5.19 4.31 4.95 3009900 4.95 up up correct
ADBE.US Adobe Inc 20210825 0 658.61 661.06 651.64 656.8 1047900 656.8 down down correct
ADER.US 26 Capital Acquisition Corp 20210825 0 9.64 9.65 9.63 9.65 12900 9.65 up up correct
ADERU.US 26 Capital Acquisition Corp 20210825 0 10.08 10.08 10 10.08 10000 10.08
ADERW.US 26 Capital Acquisition Corp 20210825 0 0.85 0.9195 0.8402 0.85 9280 0.85
ADES.US Advanced Emissions Solutions Inc 20210825 0 6.91 7.09 6.81 7.05 116400 7.05 up down incorrect
ADGI.US Adagio Therapeutics Inc. Common Stock 20210825 0 29.33 29.33 27.84 27.97 187086 27.97 down down correct
ADI.US Analog Devices Inc 20210825 0 166.11 167.93 163.08 164 19156429 162.6869 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20210825 0 3.46 3.89 3.43 3.79 896200 3.79 up down incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210825 0 0.8355 0.8355 0.8355 0.8355 195 0.8355
ADMA.US ADMA Biologics Inc 20210825 0 1.36 1.42 1.332 1.39 1042300 1.39 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210825 0 1.12 1.19 1.1 1.11 4337300 1.11 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210825 0 4.45 4.83 4.45 4.67 139000 4.67 up down incorrect
ADN.US Advent Technologies Holdings Inc 20210825 0 7.67 7.67 7.35 7.38 161300 7.38 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20210825 0 1.03 1.09 0.95 0.9702 90154 0.9702 down down correct
ADOC.US Edoc Acquisition Corp 20210825 0 10.05 10.05 10.05 10.05 0 10.05
ADOCR.US Edoc Acquisition Corp 20210825 0 0.36 0.36 0.36 0.36 20 0.36
ADOCW.US Edoc Acquisition Corp 20210825 0 0.2313 0.235 0.2313 0.232 17525 0.232 up up correct
ADP.US Automatic Data Processing Inc 20210825 0 208.8 209.17 206.89 208.19 1202752 206.3262 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210825 0 33.54 34.41 33.47 34.35 506500 34.35 up up correct
ADSK.US Autodesk Inc 20210825 0 342.52 343.56 339.33 342.27 1502100 342.27 down down correct
ADTN.US ADTRAN Inc 20210825 0 23.54 23.88 23.4601 23.57 234494 23.4696 up up correct
ADTX.US Aditxt Inc 20210825 0 2.78 3.95 2.63 3.04 160437800 3.04 up up correct
ADUS.US Addus HomeCare Corporation 20210825 0 89.91 91.87 88.84 89.91 49800 89.91
ADV.US Advantage Solutions Inc 20210825 0 8.98 9.23 8.92 9.12 688200 9.12 up up correct
ADVM.US Adverum Biotechnologies Inc 20210825 0 2.32 2.42 2.295 2.4 853500 2.4 up up correct
ADVWW.US Advantage Solutions Inc 20210825 0 1.825 1.9 1.78 1.9 9009 1.9 up up correct
ADXN.US Addex Therapeutics Ltd 20210825 0 9.9 9.9 9.9 9.9 100 9.9
ADXS.US Advaxis Inc 20210825 0 0.426 0.442 0.41 0.438 4558600 0.438 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210825 0 9.68 9.68 9.61 9.68 6400 9.68
AEACU.US Authentic Equity Acquisition Corp 20210825 0 9.96 10 9.939 10 12400 10 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210825 0 0.66 0.731 0.66 0.7 22552 0.7 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210825 0 2.94 3.37 2.87 3.2 2480200 3.2 up up correct
AEHR.US Aehr Test Systems 20210825 0 6.09 6.35 5.88 6.21 704000 6.21 up up correct
AEI.US Alset EHome International Inc 20210825 0 1.98 1.987 1.88 1.9 1083000 1.9 down down correct
AEIS.US Advanced Energy Industries Inc 20210825 0 86.76 88.625 86.76 87.79 217522 87.6916 up up correct
AEL.US PB 20210825 0 27.87 27.92 27.56 27.56 70266 27.56 down down correct
AEMD.US Aethlon Medical Inc 20210825 0 3.46 3.63 3.4 3.6 361400 3.6 up up correct
AEP.US American Electric Power Company Inc 20210825 0 89.23 89.6 88.53 89.33 2754959 88.4995 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210825 0 50.83 51.022 50.61 50.91 139100 49.3645 up up correct
AEPPZ.US American Electric Power Company Inc 20210825 0 52.966 53.075 52.69 52.9 354200 52.109 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210825 0 14.62 14.97 14.51 14.72 243000 14.72 up up correct
AESE.US Allied Esports Entertainment Inc 20210825 0 1.96 2.02 1.92 2 199900 2 up up correct
AEY.US ADDvantage Technologies Group Inc 20210825 0 2.51 2.59 2.46 2.57 54600 2.57 up up correct
AEYE.US AudioEye Inc 20210825 0 12.45 13.23 12.05 12.16 123700 12.16 down down correct
AEZS.US Aeterna Zentaris Inc 20210825 0 0.69 0.78 0.68 0.75 3096600 0.75 up up correct
AFAQ.US AF Acquisition Corp 20210825 0 9.61 9.63 9.596 9.6 10100 9.6 down down correct
AFAQU.US AF Acquisition Corp 20210825 0 9.81 9.85 9.8 9.85 2300 9.85 up up correct
AFBI.US Affinity Bancshares Inc 20210825 0 13.8859 13.8859 13.54 13.54 451 13.54 down up incorrect
AFCG.US AFC Gamma Inc 20210825 0 21.05 21.189 20.92 21.11 116800 20.2459 up up correct
AFIB.US Acutus Medical Inc 20210825 0 13.43 13.43 12.99 13.19 116800 13.19 down down correct
AFIN.US American Finance Trust Inc 20210825 0 8.56 8.58 8.47 8.54 729606 8.3292 down down correct
AFINO.US American Finance Trust Inc 20210825 0 26.74 26.83 26.6 26.772 12000 26.3159 up up correct
AFINP.US American Finance Trust Inc 20210825 0 27.1 27.1 26.915 27 3300 26.5268 down down correct
AFMD.US Affimed N.V 20210825 0 6.16 6.685 6.1 6.6 1396700 6.6 up up correct
AFRM.US Affirm Holdings Inc 20210825 0 69.66 73.6 68.38 72.71 3459800 72.71 up down incorrect
AFYA.US Afya Limited 20210825 0 20.41 21.33 20.41 21.2 76100 21.2 up down incorrect
AGBA.US AGBA Acquisition Limited 20210825 0 10.823 10.823 10.823 10.823 0 10.823
AGBAR.US AGBA Acquisition Limited 20210825 0 0.35 0.35 0.3156 0.3156 55361 0.3156 down down correct
AGBAU.US AGBA Acquisition Limited 20210825 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210825 0 0.151 0.1737 0.151 0.1669 11404 0.1669 up up correct
AGCUU.US Altimeter Growth Corp 20210825 0 10.69 11 10.68 10.7 272600 10.7 up down incorrect
AGCWW.US Altimeter Growth Corp 20210825 0 2.3 2.3 1.9 2.01 65200 2.01 down up incorrect
AGEN.US Agenus Inc 20210825 0 6.16 6.24 6.07 6.08 2841400 6.08 down down correct
AGFS.US AgroFresh Solutions Inc 20210825 0 1.85 1.925 1.84 1.845 166700 1.845 down down correct
AGFY.US Agrify Corporation 20210825 0 30.078 31.6 27.442 27.8 1221100 27.8 down up incorrect
AGGR.US Agile Growth Corp 20210825 0 9.62 9.65 9.613 9.65 8500 9.65 up up correct
AGGRU.US Agile Growth Corp 20210825 0 9.86 9.86 9.86 9.86 0 9.86
AGGRW.US Agile Growth Corp 20210825 0 0.64 0.6401 0.64 0.64 5214 0.64
AGIL.US AgileThought Inc 20210825 0 12.16 12.16 10.4 11.05 19782 11.05 down up incorrect
AGILW.US AgileThought Inc 20210825 0 1.1 1.2 1.06 1.085 171294 1.085 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210825 0 43.97 44.39 43.57 44.04 354600 44.04 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210825 0 7.11 7.4 7.02 7.26 117200 7.26 up up correct
AGMH.US AGM Group Holdings Inc 20210825 0 9.09 9.75 9.06 9.22 154000 9.22 up up correct
AGNC.US AGNC Investment Corp 20210825 0 16.45 16.53 16.335 16.44 4367992 15.8348 down down correct
AGNCM.US AGNC Investment Corp 20210825 0 25.97 26.1 25.97 26.09 5900 25.229 up up correct
AGNCN.US AGNC Investment Corp 20210825 0 26.45 26.49 26.4 26.4 7420 25.5233 down down correct
AGNCO.US AGNC Investment Corp 20210825 0 25.98 25.98 25.79 25.79 28300 24.9858 down down correct
AGNCP.US AGNC Investment Corp. 20210825 0 25.358 25.436 25.35 25.42 61498 25.0382 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210825 0 2.28 2.4 2.23 2.39 273123 2.39 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210825 0 0.7499 0.7499 0.6513 0.6653 1013 0.6653 down down correct
AGRX.US Agile Therapeutics Inc 20210825 0 1.05 1.07 1.04 1.07 500200 1.07 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210825 0 3.5 3.65 3.451 3.57 300200 3.57 up up correct
AGYS.US Agilysys Inc 20210825 0 52.85 53.64 50.4 53.13 58300 53.13 up down incorrect
AHCO.US AdaptHealth Corp 20210825 0 23.85 24.14 23.17 24.05 539000 24.05 up up correct
AHPI.US Allied Healthcare Products Inc 20210825 0 10.05 10.08 9.3 9.61 522900 9.61 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210825 0 4.45 4.65 4.32 4.45 29500 4.45
AIHS.US Senmiao Technology Limited 20210825 0 0.613 0.65 0.583 0.619 346000 0.619 up up correct
AIKI.US AIkido Pharma Inc 20210825 0 0.78 0.79 0.76 0.77 558200 0.77 down down correct
AIMC.US Altra Industrial Motion Corp 20210825 0 59.43 60.09 58.78 59.72 166916 59.5403 up up correct
AINV.US Apollo Investment Corporation 20210825 0 13.64 13.89 13.5905 13.8 205212 13.0524 up up correct
AIRG.US Airgain Inc 20210825 0 13.8 13.8 13.475 13.55 86100 13.55 down down correct
AIRT.US Air T Inc 20210825 0 33.91 35 33.03 34.24 8100 34.24 up down incorrect
AIRTP.US Air T Inc 20210825 0 25 25 24.95 24.97 3900 24.4785 down down correct
AKAM.US Akamai Technologies Inc 20210825 0 113.98 114.08 112.76 113.23 775200 113.23 down up incorrect
AKBA.US Akebia Therapeutics Inc 20210825 0 2.63 2.74 2.57 2.68 1617800 2.68 up down incorrect
AKIC.US Sports Ventures Acquisition Corp 20210825 0 9.65 9.67 9.63 9.63 10900 9.63 down down correct
AKICU.US Sports Ventures Acquisition Corp 20210825 0 9.82 9.85 9.82 9.83 10600 9.83 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210825 0 0.63 0.63 0.6 0.6 4495 0.6 down down correct
AKRO.US Akero Therapeutics Inc 20210825 0 21.86 22.47 21.77 22.17 141400 22.17 up up correct
AKTS.US Akoustis Technologies Inc 20210825 0 8.87 9.16 8.8 8.86 270300 8.86 down down correct
AKTX.US Akari Therapeutics Plc 20210825 0 1.62 1.69 1.62 1.68 67700 1.68 up down incorrect
AKU.US Akumin Inc 20210825 0 2.27 2.32 2.26 2.31 19800 2.31 up up correct
AKUS.US Akouos Inc 20210825 0 10.82 10.99 10.58 10.9 80700 10.9 up up correct
AKYA.US Akoya Biosciences Inc 20210825 0 16.89 17.33 16.7 17.06 44900 17.06 up up correct
ALAC.US Alberton Acquisition Corporation 20210825 0 11.28 11.34 11.28 11.28 2700 11.28
ALACR.US Alberton Acquisition Corporation RT 20210825 0 0.4392 0.4393 0.3512 0.3969 56941 0.3969 down down correct
ALACU.US Alberton Acquisition Corporation 20210825 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210825 0 0.273 0.2946 0.261 0.2889 15261 0.2889 up up correct
ALBO.US Albireo Pharma Inc 20210825 0 29.93 30.02 28.88 29.07 160300 29.07 down down correct
ALCO.US Alico Inc 20210825 0 37.15 37.55 36.795 37.28 39718 36.2629 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210825 0 8.8 9.24 8.73 9.06 434000 9.06 up up correct
ALEC.US Alector Inc 20210825 0 26.15 27.065 26.042 26.37 304400 26.37 up down incorrect
ALF.US Alfi Inc 20210825 0 9.28 9.78 8.94 9.07 2526900 9.07 down down correct
ALFIW.US Alfi Inc 20210825 0 5.9399 5.9399 5.01 5.2399 2616 5.2399 down down correct
ALGM.US Allegro MicroSystems Inc 20210825 0 28.96 29.475 28.62 29.11 473100 29.11 up up correct
ALGN.US Align Technology Inc 20210825 0 713.25 721.45 711.72 716.9 526500 716.9 up up correct
ALGS.US Aligos Therapeutics Inc 20210825 0 16.1 16.39 15.761 16.13 70500 16.13 up up correct
ALGT.US Allegiant Travel Company 20210825 0 187.34 189.99 185.05 189.47 103800 189.47 up up correct
ALHC.US Alignment Healthcare Inc 20210825 0 17.85 18.04 17.67 17.77 75300 17.77 down down correct
ALIM.US Alimera Sciences Inc 20210825 0 5.36 5.48 5.3 5.38 31900 5.38 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210825 0 1.24 1.25 1.22 1.22 27200 1.22 down down correct
ALKS.US Alkermes plc 20210825 0 30.48 30.73 30.17 30.65 1041400 30.65 up up correct
ALKT.US Alkami Technology Inc 20210825 0 28.09 28.19 27.29 28.03 43600 28.03 down up incorrect
ALLK.US Allakos Inc 20210825 0 83.27 85.1 81.04 84.52 140900 84.52 up up correct
ALLO.US Allogene Therapeutics Inc 20210825 0 24.14 24.57 23.68 24.13 564700 24.13 down down correct
ALLT.US Allot Ltd 20210825 0 16.47 16.77 16.39 16.61 63400 16.61 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210825 0 0.989 0.989 0.932 0.932 972900 0.932 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210825 0 201.18 205.39 198.7 204.92 365200 204.92 up up correct
ALOT.US AstroNova Inc 20210825 0 15.41 15.61 15.3 15.3 1300 15.3 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210825 0 9.9 9.9 9.9 9.9 0 9.9
ALPN.US Alpine Immune Sciences Inc 20210825 0 9.2 9.65 9.17 9.48 29500 9.48 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210825 0 2.51 2.64 2.51 2.62 211000 2.62 up up correct
ALRM.US Alarm.com Holdings Inc 20210825 0 81.79 82.266 80.75 81.24 117000 81.24 down down correct
ALRN.US Aileron Therapeutics Inc 20210825 0 1.22 1.26 1.12 1.17 3750000 1.17 down down correct
ALRS.US Alerus Financial Corporation 20210825 0 28.843 29.02 28.47 28.47 8270 28.1477 down down correct
ALT.US Altimmune Inc 20210825 0 13.15 14.1 13.04 13.8 961600 13.8 up up correct
ALTM.US Altus Midstream Company 20210825 0 66.96 66.97 65.6 66.06 122093 63.1496 down down correct
ALTO.US Alto Ingredients Inc 20210825 0 4.86 5.04 4.76 4.9 1487800 4.9 up up correct
ALTR.US Altair Engineering Inc 20210825 0 76.39 76.91 74.99 75.12 147500 75.12 down down correct
ALTU.US Altitude Acquisition Corp 20210825 0 9.77 10.16 9.77 9.83 872700 9.83 up up correct
ALTUU.US Altitude Acquisition Corp 20210825 0 10.24 10.66 10.23 10.27 56200 10.27 up up correct
ALTUW.US Altitude Acquisition Corp 20210825 0 0.667 0.87 0.667 0.75 426800 0.75 up up correct
ALVR.US AlloVir Inc 20210825 0 18.62 19.11 18.415 18.77 140400 18.77 up up correct
ALXO.US ALX Oncology Holdings Inc 20210825 0 74.4 75 72.425 74.08 298400 74.08 down up incorrect
ALYA.US Alithya Group Inc 20210825 0 2.86 2.86 2.75 2.78 13600 2.78 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20210825 0 3.318 3.318 2.96 3.02 2288800 3.02 down down correct
AMAL.US Amalgamated Financial Corp 20210825 0 15.67 15.76 15.41 15.45 30493 15.3827 down down correct
AMAO.US American Acquisition Opportunity Inc 20210825 0 9.92 9.92 9.92 9.92 0 9.92
AMAOU.US American Acquisition Opportunity Inc 20210825 0 10.102 10.102 10.102 10.102 0 10.102
AMAOW.US American Acquisition Opportunity Inc 20210825 0 0.605 0.605 0.605 0.605 210 0.605
AMAT.US Applied Materials Inc 20210825 0 131.54 134.2 131.44 132.82 6735147 132.6059 up down incorrect
AMBA.US Ambarella Inc 20210825 0 99.57 100.3 98.89 99.2 120200 99.2 down down correct
AMCX.US AMC Networks Inc 20210825 0 48.77 49.35 47.16 47.16 471800 47.16 down down correct
AMD.US Advanced Micro Devices Inc 20210825 0 108.13 109.91 107.45 108.3 45485504 108.3 up down incorrect
AMED.US Amedisys Inc 20210825 0 183 183.38 178.8 178.97 184000 178.97 down down correct
AMEH.US Apollo Medical Holdings Inc 20210825 0 70.6 72.88 69.46 71.98 386822 71.98 up up correct
AMGN.US Amgen Inc 20210825 0 224.31 224.83 221.18 221.59 2173243 219.7451 down down correct
AMKR.US Amkor Technology Inc 20210825 0 25.83 26.26 25.83 26.06 601498 25.966 up up correct
AMNB.US American National Bankshares Inc 20210825 0 33.3 34.25 33.3 34 22540 33.4777 up up correct
AMOT.US Allied Motion Technologies Inc 20210825 0 34.52 34.52 33.18 33.44 22602 33.4195 down down correct
AMPG.US AmpliTech Group Inc 20210825 0 3.38 3.48 3.35 3.35 45400 3.35 down down correct
AMPGW.US AmpliTech Group Inc 20210825 0 1.09 1.09 1.09 1.09 200 1.09
AMPH.US Amphastar Pharmaceuticals Inc 20210825 0 19.01 19.09 18.8 18.86 103400 18.86 down up incorrect
AMRK.US A 20210825 0 48.42 48.89 48.17 48.26 24440 48.26 down down correct
AMRN.US Amarin Corporation plc 20210825 0 5.74 5.85 5.68 5.84 3272300 5.84 up up correct
AMRS.US Amyris Inc 20210825 0 14.41 15.72 14.17 15.38 3493800 15.38 up down incorrect
AMSC.US American Superconductor Corporation 20210825 0 12.25 12.43 11.95 12.16 185400 12.16 down down correct
AMSF.US AMERISAFE Inc 20210825 0 57.14 57.14 56.1 56.39 40971 52.2951 down down correct
AMST.US Amesite Inc 20210825 0 1.88 1.96 1.83 1.92 134900 1.92 up up correct
AMSWA.US American Software Inc 20210825 0 22.85 23.725 22.7 23.42 155843 23.3346 up up correct
AMTB.US Amerant Bancorp Inc 20210825 0 23.93 24.47 23.815 24.08 41307 24.0388 up up correct
AMTBB.US Amerant Bancorp Inc 20210825 0 20.21 20.48 20.21 20.48 400 20.48 up up correct
AMTI.US Applied Molecular Transport Inc 20210825 0 29.84 30.96 28.92 29.95 93600 29.95 up up correct
AMTX.US Aemetis Inc 20210825 0 9.73 10.678 9.66 10.33 579200 10.33 up down incorrect
AMWD.US American Woodmark Corporation 20210825 0 79.44 80.78 79.27 80.03 88900 80.03 up down incorrect
AMYT.US Amryt Pharma plc 20210825 0 11.82 12.14 11.7 11.88 84900 11.88 up up correct
AMZN.US Amazon.com Inc 20210825 0 3309.8701 3321 3286.1499 3299.1799 1680300 3299.1799 down down correct
ANAB.US AnaptysBio Inc 20210825 0 25.23 25.745 24.11 25 111800 25 down down correct
ANAT.US American National Group Inc 20210825 0 191.95 194.4 191.91 192.05 39496 190.412 up up correct
ANDE.US The Andersons Inc 20210825 0 30.82 31.23 30.75 30.92 140643 30.7473 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210825 0 6.6 6.6 6.6 6.6 500 6.6
ANGI.US Angi Inc 20210825 0 10.71 10.74 10.5 10.64 817500 10.64 down down correct
ANGN.US Angion Biomedica Corp 20210825 0 9.94 10.24 9.8 10.07 167948 10.07 up up correct
ANGO.US AngioDynamics Inc 20210825 0 27.91 28 27.64 27.67 181500 27.67 down down correct
ANIK.US Anika Therapeutics Inc 20210825 0 42.05 42.7 41.43 41.63 59600 41.63 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210825 0 29.11 29.36 27.7 28.07 44336 28.07 down down correct
ANIX.US Anixa Biosciences Inc 20210825 0 5.04 5.3 4.81 4.96 4212800 4.96 down down correct
ANNX.US Annexon Inc 20210825 0 16.76 17.71 16.76 17.33 74700 17.33 up down incorrect
ANPC.US AnPac Bio 20210825 0 3.6 3.65 3.54 3.64 20700 3.64 up down incorrect
ANSS.US ANSYS Inc 20210825 0 367.92 368.96 365.27 365.83 331000 365.83 down up incorrect
ANTE.US AirNet Technology Inc 20210825 0 2.67 2.68 2.63 2.65 12400 2.65 down down correct
ANY.US Sphere 3D Corp 20210825 0 4.13 4.37 4 4.28 4566600 4.28 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210825 0 9.69 9.69 9.69 9.69 0 9.69
ANZUU.US Anzu Special Acquisition Corp I 20210825 0 9.84 9.84 9.84 9.84 400 9.84
AOSL.US Alpha and Omega Semiconductor Limited 20210825 0 26.95 27.38 26.84 27.12 110100 27.12 up up correct
AOUT.US American Outdoor Brands Inc 20210825 0 26.85 28.19 26.85 27.21 91800 27.21 up up correct
APA.US APA Corporation 20210825 0 17.93 18.26 17.63 18.13 7324352 18.0887 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20210825 0 9.99 9.99 9.99 9.99 0 9.99
APDN.US Applied DNA Sciences Inc 20210825 0 5.94 5.98 5.75 5.85 113700 5.85 down down correct
APEI.US American Public Education Inc 20210825 0 26.46 26.75 26.19 26.62 58900 26.62 up up correct
APEN.US Apollo Endosurgery Inc 20210825 0 8.01 8.18 7.89 8.02 58000 8.02 up down incorrect
API.US Agora Inc 20210825 0 29.52 30.48 28.58 29.52 831700 29.52
APLS.US Apellis Pharmaceuticals Inc 20210825 0 60.84 61.66 59.96 61.61 404800 61.61 up up correct
APLT.US Applied Therapeutics Inc 20210825 0 17.45 18.02 17.44 17.44 24400 17.44 down down correct
APM.US Aptorum Group Limited 20210825 0 2.46 2.549 2.44 2.49 90100 2.49 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210825 0 9.88 9.88 9.88 9.88 3000 9.88
APOG.US Apogee Enterprises Inc 20210825 0 42.12 43 42.12 42.46 70768 42.2505 up down incorrect
APOP.US Cellect Biotechnology Ltd 20210825 0 4.22 4.3 4.15 4.21 250101 16.84 down down correct
APP.US AppLovin Corporation 20210825 0 74.3 76.62 72.78 76.6 985600 76.6 up up correct
APPF.US AppFolio Inc 20210825 0 124.63 125.075 122.655 124.01 123500 124.01 down down correct
APPH.US AppHarvest Inc 20210825 0 7.98 7.99 7.52 7.72 1336800 7.72 down up incorrect
APPHW.US AppHarvest Inc 20210825 0 1.81 1.8941 1.77 1.77 24742 1.77 down down correct
APPN.US Appian Corporation 20210825 0 104.21 105.66 101.9 102.2 381600 102.2 down down correct
APPS.US Digital Turbine Inc 20210825 0 52.8 54.77 52.64 54.25 3083200 54.25 up up correct
APR.US Apria Inc 20210825 0 36.62 38.47 36.22 36.34 299252 36.34 down down correct
APRE.US Aprea Therapeutics Inc 20210825 0 4.04 4.13 3.9 3.98 469700 3.98 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210825 0 9.8588 9.95 9.8588 9.95 992 9.95 up up correct
APTO.US Aptose Biosciences Inc 20210825 0 2.84 2.93 2.7 2.76 1553500 2.76 down up incorrect
APTX.US Aptinyx Inc 20210825 0 2.49 2.59 2.48 2.49 201800 2.49
APVO.US Aptevo Therapeutics Inc 20210825 0 17.2 17.64 17 17.49 36200 17.49 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210825 0 3.26 3.35 3.01 3.32 11400 3.32 up up correct
APYX.US Apyx Medical Corporation 20210825 0 11.61 11.74 11.18 11.51 64000 11.51 down down correct
AQB.US AquaBounty Technologies Inc 20210825 0 4.54 4.69 4.508 4.57 443000 4.57 up up correct
AQMS.US Aqua Metals Inc 20210825 0 2.25 2.255 2.16 2.19 809300 2.19 down down correct
AQST.US Aquestive Therapeutics Inc 20210825 0 3.88 4.08 3.85 3.97 401900 3.97 up up correct
ARAV.US Aravive Inc 20210825 0 4.06 4.115 3.97 4.06 76200 4.06
ARAY.US Accuray Incorporated 20210825 0 3.85 4.03 3.85 3.98 332600 3.98 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210825 0 9.96 10.02 9.96 10 4200 10 up up correct
ARBG.US Aequi Acquisition Corp 20210825 0 9.68 9.68 9.68 9.68 0 9.68
ARBGU.US Aequi Acquisition Corp 20210825 0 9.9 9.9 9.9 9.9 0 9.9
ARBGW.US Aequi Acquisition Corp 20210825 0 0.721 0.75 0.71 0.75 7700 0.75 up up correct
ARCB.US ArcBest Corporation 20210825 0 66.83 67.8947 66.39 66.52 116967 66.4724 down down correct
ARCC.US Ares Capital Corporation 20210825 0 19.96 20.12 19.89 20.02 1315050 19.2272 up up correct
ARCE.US Arco Platform Limited 20210825 0 23.45 24.07 22.73 23.62 728000 23.62 up down incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210825 0 51.27 54.98 50.28 53.27 572700 53.27 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210825 0 3.94 4.19 3.92 4.08 80100 4.08 up down incorrect
ARDX.US Ardelyx Inc 20210825 0 1.49 1.49 1.39 1.4 4660900 1.4 down down correct
AREC.US American Resources Corporation 20210825 0 2.14 2.29 2.02 2.23 3424800 2.23 up up correct
ARGO.US PA 20210825 0 27.7207 27.79 27.7207 27.73 4716 27.73 up up correct
ARGX.US argenx SE 20210825 0 346.71 350.46 343.52 348.21 197900 348.21 up down incorrect
ARKO.US Arko Corp 20210825 0 9.26 9.64 9.22 9.47 477500 9.47 up up correct
ARKOW.US Arko Corp 20210825 0 1.54 1.75 1.54 1.71 194140 1.71 up up correct
ARKR.US Ark Restaurants Corp 20210825 0 16.14 16.14 15.87 16.1 3100 16.1 down down correct
ARLP.US Alliance Resource Partners L.P 20210825 0 8.16 8.29 8.06 8.28 269942 8.1407 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210825 0 50.47 51.11 49.89 51.06 364700 51.06 up down incorrect
AROW.US Arrow Financial Corporation 20210825 0 35.26 35.79 35.26 35.5 15047 34.9958 up up correct
ARQQ.US Arqit Quantum Inc 20210825 0 9.92 9.96 9.87 9.96 972082 9.96 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20210825 0 1.1999 1.25 1.08 1.17 89589 1.17 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210825 0 20.6 21.4 20.36 20.87 71000 20.87 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20210825 0 9.65 9.65 9.65 9.65 0 9.65
ARRWU.US Arrowroot Acquisition Corp 20210825 0 9.98 9.98 9.98 9.98 0 9.98
ARRWW.US Arrowroot Acquisition Corp 20210825 0 0.5301 0.5896 0.53 0.5401 4860 0.5401 up down incorrect
ARRY.US Array Technologies Inc 20210825 0 18.95 19.12 18.45 18.58 2263900 18.58 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210825 0 9.62 9.62 9.62 9.62 0 9.62
ARTAU.US Artisan Acquisition Corp 20210825 0 9.83 9.91 9.822 9.91 101300 9.91 up down incorrect
ARTAW.US Artisan Acquisition Corp. Warrants 20210825 0 0.7599 0.7599 0.7598 0.7598 450 0.7598 down down correct
ARTL.US Artelo Biosciences Inc 20210825 0 0.93 0.945 0.914 0.928 232000 0.928 down down correct
ARTLW.US Artelo Biosciences Inc 20210825 0 0.2701 0.2701 0.2701 0.2701 4 0.2701
ARTNA.US Artesian Resources Corporation 20210825 0 38.78 39 38.52 38.55 5902 38.2973 down up incorrect
ARTW.US Art's 20210825 0 3.41 3.53 3.38 3.46 4900 3.46 up up correct
ARVL.US Arrival 20210825 0 10.95 11 10.44 10.67 2125600 10.67 down down correct
ARVN.US Arvinas Inc 20210825 0 85 86 83.21 84.71 319800 84.71 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210825 0 62.6 64.5 62.07 64.13 402400 64.13 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210825 0 9.82 9.84 9.8 9.84 12800 9.84 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20210825 0 9.85 9.85 9.825 9.85 11500 9.85
ASAX.US Astrea Acquisition Corp 20210825 0 9.785 9.785 9.775 9.78 6100 9.78 down down correct
ASAXU.US Astrea Acquisition Corp 20210825 0 10.025 10.025 10.025 10.025 1000 10.025
ASAXW.US Astrea Acquisition Corp 20210825 0 0.515 0.52 0.514 0.52 75164 0.52 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210825 0 23.1 23.1 23.1 23.1 0 21.3305
ASLE.US AerSale Corporation 20210825 0 13.39 13.44 12.923 13.04 16100 13.04 down down correct
ASLEW.US AerSale Corporation 20210825 0 3.415 3.5 3.3 3.35 44906 3.35 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210825 0 2.6 2.75 2.6 2.7 590000 2.7 up up correct
ASMB.US Assembly Biosciences Inc 20210825 0 3.76 3.76 3.64 3.72 368858 3.72 down down correct
ASML.US ASML Holding N.V 20210825 0 808.42 813.37 805 807.87 471118 805.7846 down down correct
ASO.US Academy Sports and Outdoors Inc 20210825 0 42.5 43.09 40.85 42.09 4899431 42.09 down down correct
ASPAU.US Abri SPAC I Inc Unit 20210825 0 10.04 10.04 10.04 10.04 0 10.04
ASPC.US Alpha Capital Acquisition Company 20210825 0 9.68 9.69 9.61 9.69 112600 9.69 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210825 0 9.85 9.85 9.85 9.85 300 9.85
ASPCW.US Alpha Capital Acquisition Company 20210825 0 0.5201 0.8238 0.5201 0.7963 23812 0.7963 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20210825 0 8.79 8.79 8.52 8.6 38300 8.6 down down correct
ASPU.US Aspen Group Inc 20210825 0 6.25 6.314 6.05 6.12 49600 6.12 down down correct
ASRT.US Assertio Holdings Inc 20210825 0 1 1.04 0.96 1.03 297300 1.03 up up correct
ASRV.US AmeriServ Financial Inc 20210825 0 3.82 3.82 3.8 3.8 2445 3.7759 down down correct
ASTC.US Astrotech Corporation 20210825 0 1.15 1.21 1.09 1.14 35176400 1.14 down down correct
ASTE.US Astec Industries Inc 20210825 0 60.82 61.75 60.82 61.39 55232 61.2911 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20210825 0 11.15 11.2 10.8 10.9 168100 10.9 down down correct
ASTR.US Astra Space Inc 20210825 0 11.78 11.79 10.66 11.05 4687000 11.05 down down correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210825 0 3.5 3.5 3.28 3.345 37293 3.345 down down correct
ASTS.US AST SpaceMobile Inc 20210825 0 9.39 9.518 9.21 9.44 703800 9.44 up up correct
ASTSW.US AST SpaceMobile Inc 20210825 0 3.17 3.3985 3.16 3.307 16947 3.307 up up correct
ASUR.US Asure Software Inc 20210825 0 8.91 9.155 8.865 8.95 71806 8.95 up up correct
ASYS.US Amtech Systems Inc 20210825 0 10.04 10.11 9.87 9.88 16600 9.88 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210825 0 16.4 16.6 16.151 16.48 156600 16.48 up up correct
ATAX.US America First Multifamily Investors L.P 20210825 0 6.51 6.56 6.45 6.55 20004 6.2554 up up correct
ATCOL.US Atlas Corp 20210825 0 26.55 26.6 26.37 26.37 3800 25.9342 down down correct
ATCX.US Atlas Technical Consultants Inc 20210825 0 11 11 10 10.11 302300 10.11 down down correct
ATEC.US Alphatec Holdings Inc 20210825 0 13.41 13.83 13.05 13.43 1780000 13.43 up down incorrect
ATER.US Aterian Inc 20210825 0 3.82 4.419 3.671 4.03 5075400 4.03 up up correct
ATEX.US Anterix Inc 20210825 0 56.98 57.74 56.7 57.05 32500 57.05 up up correct
ATHA.US Athira Pharma Inc 20210825 0 10.14 10.48 10.06 10.35 280300 10.35 up up correct
ATHE.US Alterity Therapeutics Limited 20210825 0 1.35 1.4 1.33 1.37 302300 1.37 up up correct
ATHX.US Athersys Inc 20210825 0 1.57 1.6 1.55 1.55 1003800 1.55 down down correct
ATIF.US ATIF Holdings Limited 20210825 0 0.506 0.515 0.49 0.507 262500 0.507 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20210825 0 53.02 53.73 51.7 52.64 71600 52.64 down down correct
ATLCP.US Atlanticus Holdings Corporation 20210825 0 25 25.04 24.981 25 20500 24.0452
ATLO.US Ames National Corporation 20210825 0 23.71 23.79 23.36 23.48 12752 23.2333 down down correct
ATMH.US All Things Mobile Analytic Inc 20210825 0 0.15 0.15 0.15 0.15 0 0.15
ATNF.US 180 Life Sciences Corp 20210825 0 5.47 5.5 5.07 5.15 793600 5.15 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210825 0 0.851 0.92 0.783 0.88 88654 0.88 up up correct
ATNI.US ATN International Inc 20210825 0 44.95 45.41 44.34 44.71 25190 44.3592 down down correct
ATNX.US Athenex Inc 20210825 0 3.46 3.55 3.37 3.51 648300 3.51 up up correct
ATOM.US Atomera Incorporated 20210825 0 23.32 23.881 22.71 22.77 443300 22.77 down down correct
ATOS.US Atossa Therapeutics Inc 20210825 0 3.64 3.86 3.57 3.71 5934100 3.71 up up correct
ATRA.US Atara Biotherapeutics Inc 20210825 0 13.62 14.08 13.45 13.83 1263800 13.83 up down incorrect
ATRC.US AtriCure Inc 20210825 0 75.79 76.18 73.62 74.09 193500 74.09 down down correct
ATRI.US Atrion Corporation 20210825 0 713.45 731.5 705.27 709.95 11970 706.1848 down down correct
ATRO.US Astronics Corporation 20210825 0 13.32 13.46 13.12 13.37 142700 13.37 up up correct
ATRS.US Antares Pharma Inc 20210825 0 3.96 3.97 3.87 3.9 618900 3.9 down down correct
ATSG.US Air Transport Services Group Inc 20210825 0 27.63 27.88 27.46 27.59 224700 27.59 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210825 0 9.75 9.75 9.75 9.75 0 9.75
ATSPU.US Archimedes Tech SPAC Partners Co 20210825 0 9.85 9.85 9.83 9.83 1100 9.83 down down correct
ATVC.US Tribe Capital Growth Corp I 20210825 0 9.66 9.66 9.66 9.66 0 9.66
ATVCU.US Tribe Capital Growth Corp I 20210825 0 9.9 9.9 9.9 9.9 0 9.9
ATVCW.US Tribe Capital Growth Corp I 20210825 0 1 1 1 1 101 1
ATVI.US Activision Blizzard Inc 20210825 0 82.12 82.12 80 80.81 10410300 80.81 down up incorrect
ATXI.US Avenue Therapeutics Inc 20210825 0 1.69 1.743 1.68 1.69 49800 1.69
ATXS.US Astria Therapeutics Inc 20210825 0 9.37 9.6 9.01 9.26 318000 9.26 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210825 0 8.23 8.37 8.1 8.13 116700 8.13 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210825 0 37.54 37.96 37.53 37.58 182244 37.2949 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210825 0 27.9 28.241 27.9 27.923 8000 27.4943 up up correct
AUBN.US Auburn National Bancorporation Inc 20210825 0 34.154 34.154 33.93 33.93 2152 33.4206 down down correct
AUDC.US AudioCodes Ltd 20210825 0 32.46 32.79 32.38 32.56 55924 32.56 up up correct
AUGX.US Augmedix Inc. Common Stock 20210825 0 4 4 4 4 781 4
AUID.US Ipsidy Inc. Common Stock 20210825 0 7.4 8.226 7.4 7.49 126800 7.49 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210825 0 15.135 16.97 15.11 16.44 6513700 16.44 up up correct
AUR.US Aurora Innovation Inc 20210825 0 9.85 9.86 9.84 9.86 1233500 9.86 up down incorrect
AURC.US Aurora Acquisition Corp 20210825 0 9.908 9.944 9.908 9.909 2000 9.909 up up correct
AURCU.US Aurora Acquisition Corp 20210825 0 10.21 10.21 10.21 10.21 200 10.21
AURCW.US Aurora Acquisition Corp 20210825 0 1.35 1.4 1.34 1.4 16084 1.4 up up correct
AUTL.US Autolus Therapeutics plc 20210825 0 6.31 6.69 6.2 6.55 859100 6.55 up down incorrect
AUTO.US AutoWeb Inc 20210825 0 2.63 2.68 2.6 2.63 34000 2.63
AUUD.US Auddia Inc 20210825 0 3.13 3.165 3 3.06 127100 3.06 down down correct
AUUDW.US Auddia Inc 20210825 0 0.75 0.8005 0.6701 0.8 3688 0.8 up up correct
AUVI.US Applied UV Inc 20210825 0 6.82 7.19 6.7 6.84 103700 6.84 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210825 0 24.82 24.98 24.82 24.93 4400 24.0918 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210825 0 9.15 9.205 8.91 8.91 176400 8.91 down down correct
AVAV.US AeroVironment Inc 20210825 0 100.56 102.4 100 101.31 86600 101.31 up up correct
AVCO.US Avalon GloboCare Corp 20210825 0 1 1.13 0.993 1.09 486400 1.09 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210825 0 4.29 4.49 4.21 4.26 5900 4.26 down down correct
AVCTW.US AVCTW 20210825 0 0.27 0.29 0.2305 0.28 56903 0.28 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210825 0 8.16 8.35 8.07 8.2 140900 8.2 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210825 0 6.09 6.27 6 6.19 248300 6.19 up up correct
AVGO.US Broadcom Inc 20210825 0 481.565 486.27 481.565 483.41 1001693 476.8427 up up correct
AVGOP.US Broadcom Inc 20210825 0 1530.71 1530.71 1530.71 1530.71 6600 1495.8094
AVGR.US Avinger Inc 20210825 0 0.84 0.885 0.83 0.863 756500 0.863 up down incorrect
AVID.US Avid Technology Inc 20210825 0 26.9 27.29 26.31 26.37 288600 26.37 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210825 0 30 30.72 29.31 30.55 823329 30.55 up down incorrect
AVNW.US Aviat Networks Inc 20210825 0 39.58 40.43 38.6 38.72 195400 38.72 down down correct
AVO.US Mission Produce Inc 20210825 0 19.89 20.23 19.45 20.05 181558 20.05 up up correct
AVPT.US Avepoint Inc 20210825 0 9.7 10.179 9.48 9.81 928300 9.81 up up correct
AVPTW.US AVPTW 20210825 0 2.08 2.44 2.03 2.21 137678 2.21 up down incorrect
AVRO.US AVROBIO Inc 20210825 0 6 6.32 5.91 6.23 287300 6.23 up up correct
AVT.US Avnet Inc 20210825 0 39.7 40.64 39.59 40.45 619654 39.9456 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210825 0 11.96 12.45 11.4 12.1 222000 12.1 up up correct
AVTX.US Avalo Therapeutics Inc 20210825 0 2.98 2.98 2.9 2.93 268000 2.93 down down correct
AVXL.US Anavex Life Sciences Corp 20210825 0 18.78 19.79 18.65 19.04 900400 19.04 up up correct
AWH.US Aspira Women's Health Inc 20210825 0 3.7 3.72 3.53 3.59 390900 3.59 down down correct
AWRE.US Aware Inc 20210825 0 4.04 4.04 3.95 4.03 9200 4.03 down down correct
AXAS.US Abraxas Petroleum Corporation 20210825 0 2 2.12 2 2.12 45400 2.12 up up correct
AXDX.US Accelerate Diagnostics Inc 20210825 0 6.42 6.53 6.27 6.28 114300 6.28 down down correct
AXGN.US AxoGen Inc 20210825 0 16.07 16.33 15.87 16.26 106100 16.26 up up correct
AXLA.US Axcella Health Inc 20210825 0 3.37 3.49 3.37 3.4 24700 3.4 up up correct
AXNX.US Axonics Inc 20210825 0 72.42 73.05 71.18 71.97 310000 71.97 down up incorrect
AXON.US Axon Enterprise Inc 20210825 0 186.3 187.88 184.28 186.4 563500 186.4 up up correct
AXSM.US Axsome Therapeutics Inc 20210825 0 24.72 26 24.13 25.33 1300200 25.33 up up correct
AXTI.US AXT Inc 20210825 0 9.26 9.49 9.13 9.17 386100 9.17 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210825 0 38.75 39.17 38.1 38.91 350115 38.0407 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20210825 0 12.15 12.49 11.901 12.49 1800 12.49 up down incorrect
AYRO.US Ayro Inc 20210825 0 4.04 4.07 3.9523 3.97 481463 3.97 down up incorrect
AYTU.US Aytu Biopharma Inc 20210825 0 3.6 3.69 3.56 3.65 156200 3.65 up up correct
AZN.US AstraZeneca PLC 20210825 0 58.94 58.95 58.4 58.58 5606800 58.58 down down correct
AZPN.US Aspen Technology Inc 20210825 0 129.14 130.47 128.77 130.17 201000 130.17 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210825 0 0.6073 0.6576 0.6001 0.6221 369927 6.221 up up correct
AZYO.US Aziyo Biologics Inc 20210825 0 8.25 8.496 8.04 8.04 7700 8.04 down down correct
BAND.US Bandwidth Inc 20210825 0 106.41 106.931 104.16 104.43 246800 104.43 down down correct
BANF.US BancFirst Corporation 20210825 0 56.59 57.52 56.1 56.87 82017 56.2432 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210825 0 26.97 27.1 26.97 27.02 1355 26.166 up up correct
BANR.US Banner Corporation 20210825 0 56.69 57.685 56.415 56.88 141107 56.4762 up up correct
BANX.US StoneCastle Financial Corp 20210825 0 22.035 22.3734 22.035 22.23 16135 21.3853 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210825 0 2.19 2.22 2.13 2.14 205300 2.14 down down correct
BASE.US Couchbase Inc. Common Stock 20210825 0 43.04 50.33 42.622 49.15 715900 49.15 up down incorrect
BATRA.US The Liberty Braves Group 20210825 0 26.3 26.61 26.21 26.32 41500 26.32 up up correct
BATRK.US The Liberty Braves Group 20210825 0 26.2 26.375 26.12 26.13 49700 26.13 down down correct
BBBY.US Bed Bath & Beyond Inc 20210825 0 28.77 29.23 27.87 28.75 2663100 28.75 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210825 0 8.26 8.43 8.06 8.11 103900 8.11 down down correct
BBGI.US Beasley Broadcast Group Inc 20210825 0 2.55 2.65 2.53 2.56 9100 2.56 up up correct
BBI.US Brickell Biotech Inc 20210825 0 0.67 0.72 0.67 0.71 1477200 0.71 up up correct
BBIG.US Vinco Ventures Inc 20210825 0 3.07 3.33 3.015 3.09 16896500 3.09 up up correct
BBIO.US BridgeBio Pharma Inc 20210825 0 49.9 50.57 49.37 50.32 495600 50.32 up up correct
BBQ.US BBQ Holdings Inc 20210825 0 13.46 14.68 13.46 14.23 39800 14.23 up up correct
BBSI.US Barrett Business Services Inc 20210825 0 74.9021 76.52 74.51 74.68 15157 74.388 down down correct
BCAB.US BioAtla Inc 20210825 0 42.09 42.09 40.23 40.8 171500 40.8 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210825 0 9.837 9.95 9.83 9.95 6300 9.95 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210825 0 0.74 0.74 0.65 0.69 6400 0.69 down down correct
BCBP.US BCB Bancorp Inc 20210825 0 15.09 15.2 15.01 15.02 19895 14.8633 down down correct
BCDA.US BioCardia Inc 20210825 0 2.96 3.06 2.9 2.95 38400 2.95 down down correct
BCEL.US Atreca Inc 20210825 0 5.73 5.85 5.51 5.72 387200 5.72 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20210825 0 3.55 3.67 3.54 3.58 92084 3.58 up down incorrect
BCML.US BayCom Corp 20210825 0 17.33 17.88 17.3 17.48 14200 17.48 up up correct
BCOR.US Blucora Inc 20210825 0 16.28 16.7 16.13 16.35 214400 16.35 up up correct
BCOV.US Brightcove Inc 20210825 0 11.73 11.79 11.55 11.56 112300 11.56 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210825 0 10.96 10.97 10.92 10.94 8800 10.94 down up incorrect
BCPC.US Balchem Corporation 20210825 0 133.15 134.34 131.99 133.7 47799 133.1789 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210825 0 15.45 15.92 15.31 15.47 1676700 15.47 up up correct
BCTX.US BriaCell Therapeutics Corp 20210825 0 5.61 6.08 5.47 6.03 1018957 6.03 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210825 0 2.34 2.51 2.28 2.5 46049 2.5 up up correct
BCYC.US Bicycle Therapeutics plc 20210825 0 32.08 33.5 31.11 32.07 36600 32.07 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210825 0 10.17 10.17 10.17 10.17 100 10.17
BDREX.US BDREX 20210825 0 2.11 2.11 2.11 2.11 0 1.267
BDRWX.US BDRWX 20210825 0 2.1 2.1 2.1 2.1 0 1.2532
BDSI.US BioDelivery Sciences International Inc 20210825 0 3.73 3.77 3.7 3.73 685000 3.73
BDSX.US Biodesix Inc 20210825 0 9.18 9.29 8.77 9.11 95200 9.11 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20210825 0 9.62 9.8 9.19 9.37 390394 9.37 down down correct
BEAM.US Beam Therapeutics Inc 20210825 0 107.56 108.4 102 102.01 447000 102.01 down down correct
BECN.US Beacon Roofing Supply Inc 20210825 0 50.84 52.23 50.84 52.1 284500 52.1 up up correct
BEEM.US Beam Global 20210825 0 28.34 29.45 27.9 27.94 116300 27.94 down down correct
BELFB.US Bel Fuse Inc 20210825 0 13.81 14.33 13.78 14.05 109240 13.9694 up up correct
BENE.US Benessere Capital Acquisition Corp 20210825 0 10.03 10.03 10.03 10.03 1200 10.03
BENER.US Benessere Capital Acquisition Corp 20210825 0 0.36 0.36 0.36 0.36 0 0.36
BENEU.US Benessere Capital Acquisition Corp 20210825 0 10.8 10.8 10.65 10.65 1600 10.65 down down correct
BENEW.US Benessere Capital Acquisition Corp 20210825 0 0.429 0.43 0.401 0.41 30700 0.41 down down correct
BFC.US Bank First Corporation 20210825 0 69 71.19 69 70.11 15678 69.3724 up up correct
BFI.US BurgerFi International Inc 20210825 0 10.15 10.43 9.89 9.89 127600 9.89 down down correct
BFIIW.US BurgerFi International LLC 20210825 0 1.9 2.1 1.8999 1.92 27361 1.92 up up correct
BFIN.US BankFinancial Corporation 20210825 0 11.17 11.4 11.07 11.26 37709 11.1593 up up correct
BFRA.US Biofrontera AG 20210825 0 5.79 6.14 5.69 5.69 9100 5.69 down down correct
BFST.US Business First Bancshares Inc 20210825 0 23.92 24.115 23.59 23.75 28518 23.6512 down down correct
BGCP.US BGC Partners Inc 20210825 0 5.28 5.37 5.215 5.28 2414791 5.2686
BGFDX.US BGFDX 20210825 0 24.09 24.09 24.09 24.09 0 24.09
BGFLX.US BGFLX 20210825 0 24.06 24.06 24.06 24.06 0 24.06
BGFTX.US BGFTX 20210825 0 24.01 24.01 24.01 24.01 0 24.01
BGFV.US Big 5 Sporting Goods Corporation 20210825 0 25.1 25.63 23.66 24.25 2956429 23.1229 down down correct
BGFVX.US BGFVX 20210825 0 25.08 25.08 25.08 25.08 0 25.08
BGNE.US BeiGene Ltd 20210825 0 282.03 292.85 280.264 290.12 140000 290.12 up up correct
BGRY.US Berkshire Grey Inc 20210825 0 9.41 9.47 8.9 8.95 325000 8.95 down down correct
BGRYW.US Berkshire Grey Inc 20210825 0 1.18 1.3 1.18 1.21 69800 1.21 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210825 0 0.635 0.667 0.62 0.638 342100 0.638 up up correct
BHF.US Brighthouse Financial Inc 20210825 0 48.01 49.3 47.78 48.75 379500 48.75 up up correct
BHFAL.US Brighthouse Financial Inc 20210825 0 27.69 27.75 27.64 27.71 6154 26.9154 up down incorrect
BHFAN.US Brighthouse Financial Inc 20210825 0 26.375 26.4124 26.33 26.38 19256 25.7162 up up correct
BHFAO.US Brighthouse Financial Inc 20210825 0 28.47 28.4762 28.42 28.47 11029 27.6259
BHFAP.US Brighthouse Financial Inc 20210825 0 27.74 27.76 27.62 27.74 11995 26.9153
BHSE.US Bull Horn Holdings Corp 20210825 0 9.84 9.87 9.84 9.87 190200 9.87 up up correct
BHSEU.US Bull Horn Holdings Corp 20210825 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210825 0 0.2901 0.3099 0.2813 0.2998 4837 0.2998 up up correct
BHTG.US BioHiTech Global Inc 20210825 0 1.3 1.32 1.28 1.3 276500 1.3
BIDU.US Baidu Inc 20210825 0 152.46 155.32 150.09 155.13 4650700 155.13 up up correct
BIGC.US BigCommerce Holdings Inc 20210825 0 57.94 58.46 57.52 58.38 578800 58.38 up up correct
BIIB.US Biogen Inc 20210825 0 347.24 347.69 341.5 342.75 791000 342.75 down down correct
BILI.US Bilibili Inc 20210825 0 76.4 79.89 76.125 79.62 5368600 79.62 up up correct
BIMI.US BIMI International Medical Inc 20210825 0 0.86 0.88 0.82 0.86 188500 0.86
BIOC.US Biocept Inc 20210825 0 3.44 3.57 3.39 3.51 535700 3.51 up up correct
BIOL.US BIOLASE Inc 20210825 0 0.74 0.76 0.72 0.75 2475000 0.75 up up correct
BIOTU.US Biotech Acquisition Company 20210825 0 9.955 9.955 9.93 9.93 43400 9.93 down down correct
BIOTW.US Biotech Acquisition Company 20210825 0 0.6398 0.675 0.6396 0.64 24550 0.64 up up correct
BIOX.US Bioceres Crop Solutions Corp 20210825 0 13.84 13.95 13.46 13.71 16400 13.71 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210825 0 5.43 5.79 5.35 5.67 4605700 5.67 up up correct
BIVI.US BioVie Inc 20210825 0 7.9 8.19 7.785 8.04 95500 8.04 up up correct
BJRI.US BJ's Restaurants Inc 20210825 0 40.42 42.01 40.07 41.76 240300 41.76 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210825 0 4.18 4.18 4.08 4.1 331248 3.9072 down down correct
BKEP.US Blueknight Energy Partners L.P 20210825 0 3.1999 3.2 3.14 3.14 39605 3.1017 down up incorrect
BKEPP.US Blueknight Energy Partners L.P 20210825 0 8.08 8.105 8.06 8.1 19063 7.9256 up up correct
BKNG.US Booking Holdings Inc 20210825 0 2240.3301 2278.5 2210.1699 2263.79 340000 2263.79 up up correct
BKR.US Baker Hughes Company 20210825 0 22.19 22.53 21.995 22.36 5003725 22.1995 up up correct
BKSC.US Bank of South Carolina Corporation 20210825 0 21.5 21.5 20.99 21 4406 20.6525 down down correct
BKYI.US BIO 20210825 0 3.11 3.24 3.11 3.18 61900 3.18 up up correct
BL.US BlackLine Inc 20210825 0 110.06 111.135 108.56 108.9 245100 108.9 down up incorrect
BLBD.US Blue Bird Corporation 20210825 0 20.68 21.07 20.24 20.65 161900 20.65 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210825 0 3 3 2.99 2.99 800 2.99 down up incorrect
BLCM.US Bellicum Pharmaceuticals Inc 20210825 0 3.25 3.32 3.12 3.13 74100 3.13 down down correct
BLCT.US BlueCity Holdings Limited 20210825 0 4.41 4.41 4.1 4.25 91300 4.25 down down correct
BLDE.US Blade Air Mobility Inc 20210825 0 8.14 8.14 7.84 7.95 326000 7.95 down down correct
BLDEW.US Blade Air Mobility Inc 20210825 0 1.7 1.74 1.6001 1.6001 25290 1.6001 down up incorrect
BLDP.US Ballard Power Systems Inc 20210825 0 16.52 16.81 16.24 16.26 3640700 16.26 down down correct
BLFS.US BioLife Solutions Inc 20210825 0 52.7 56.46 49.16 55.61 2800000 55.61 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20210825 0 13.72 13.73 13.55 13.64 131300 13.64 down down correct
BLI.US Berkeley Lights Inc 20210825 0 36.4 37.12 34.94 35.34 981100 35.34 down down correct
BLIN.US Bridgeline Digital Inc 20210825 0 4.21 4.28 4.07 4.11 608800 4.11 down down correct
BLKB.US Blackbaud Inc 20210825 0 68.96 69.03 68.1 68.27 154800 68.27 down up incorrect
BLMN.US Bloomin' Brands Inc 20210825 0 25.97 26.78 25.75 26.33 1444100 26.33 up down incorrect
BLNGU.US Belong Acquisition Corp. Units 20210825 0 9.86 9.86 9.86 9.86 300 9.86
BLNK.US Blink Charging Co 20210825 0 32.65 32.86 31.87 31.93 1057700 31.93 down down correct
BLNKW.US BLNKW 20210825 0 28.35 28.35 27.75 27.75 583 27.75 down up incorrect
BLPH.US Bellerophon Therapeutics Inc 20210825 0 4.03 4.24 4.03 4.2 18800 4.2 up up correct
BLRX.US BioLineRx Ltd 20210825 0 2.8 2.88 2.78 2.87 251000 2.87 up up correct
BLSA.US BCLS Acquisition Corp 20210825 0 9.7 9.7 9.7 9.7 600 9.7
BLTS.US Bright Lights Acquisition Corp 20210825 0 9.72 9.72 9.72 9.72 0 9.72
BLTSU.US Bright Lights Acquisition Corp 20210825 0 10.01 10.01 10.01 10.01 200 10.01
BLTSW.US Bright Lights Acquisition Corp 20210825 0 0.6614 0.7435 0.6614 0.7434 1332 0.7434 up up correct
BLU.US BELLUS Health Inc 20210825 0 3.35 3.49 3.32 3.46 267700 3.46 up up correct
BLUCX.US Bluestone Community Development Fund 20210825 0 10.1 10.1 10.1 10.1 0 10.033
BLUE.US bluebird bio Inc 20210825 0 17.7412 18.2509 17.4513 18.201 1280474 11.7882 up up correct
BMBL.US Bumble Inc 20210825 0 53.91 55.2 53.42 53.79 1159900 53.79 down down correct
BMEA.US Biomea Fusion Inc 20210825 0 12.3 13.036 11.85 12.04 25700 12.04 down down correct
BMRA.US Biomerica Inc 20210825 0 4.24 4.27 4.1701 4.27 78607 4.27 up down incorrect
BMRC.US Bank of Marin Bancorp 20210825 0 36 36.26 35.57 35.66 73131 35.4387 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210825 0 77.06 78.67 76.82 78.52 922300 78.52 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210825 0 40.07 40.84 40.02 40.28 50473 40.0376 up up correct
BNFT.US Benefitfocus Inc 20210825 0 11.97 12.12 11.55 11.9 131100 11.9 down down correct
BNGO.US Bionano Genomics Inc 20210825 0 5.72 6 5.68 5.83 9702700 5.83 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210825 0 2.285 2.385 2.285 2.3596 9974 2.3596 up up correct
BNR.US Burning Rock Biotech Limited 20210825 0 21.55 22.22 20.67 21 164800 21 down down correct
BNSO.US Bonso Electronics International Inc 20210825 0 6.32 6.54 6.27 6.38 17500 6.38 up up correct
BNTC.US Benitec Biopharma Inc 20210825 0 4.13 4.23 4.08 4.13 29100 4.13
BNTX.US BioNTech SE 20210825 0 360.78 376.54 351 376.03 2990600 376.03 up up correct
BOCH.US Bank of Commerce Holdings 20210825 0 14.3 14.47 14.13 14.13 198143 14.0663 down down correct
BOKF.US BOK Financial Corporation 20210825 0 88.2 89.68 87.235 88.59 80412 88.1608 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210825 0 15.31 16.8 15.31 15.66 247178 15.66 up up correct
BOMN.US Boston Omaha Corporation 20210825 0 33.42 33.665 32.68 33.52 95300 33.52 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20210825 0 10.24 10.3 9.47 9.89 274800 9.89 down up incorrect
BOOM.US DMC Global Inc 20210825 0 39.35 39.56 38.92 39.12 57200 39.12 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20210825 0 4.18 4.31 4.07 4.3 7300 4.3 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210825 0 13.8983 14.75 13.8983 13.96 2635 13.8308 up up correct
BOXL.US Boxlight Corporation 20210825 0 2.37 2.49 2.33 2.46 2497400 2.46 up down incorrect
BPMC.US Blueprint Medicines Corporation 20210825 0 94.86 95.17 93 93.85 363500 93.85 down down correct
BPOP.US Popular Inc 20210825 0 76.95 78.075 76.73 77.5 245790 76.5815 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210825 0 26.1 26.3 26.1 26.3 3444 25.9162 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210825 0 26.86 27.11 26.85 27.11 3600 27.11 up up correct
BPRN.US The Bank of Princeton 20210825 0 30.58 30.58 30.45 30.55 7103 30.3686 down down correct
BPTH.US Bio 20210825 0 6.25 6.31 5.77 5.83 2482700 5.83 down up incorrect
BPTS.US Biophytis SA 20210825 0 8.58 8.58 8.58 8.58 0 8.58
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210825 0 24.9795 25.019 24.9102 24.9993 408700 24.3441 up up correct
BPYPN.US Brookfield Property Partners L.P 20210825 0 24.82 24.9 24.82 24.89 48700 24.1612 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20210825 0 26.05 26.26 26.05 26.18 13100 25.3798 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20210825 0 26.31 26.31 26.054 26.29 7300 25.479 down up incorrect
BRAG.US Bragg Gaming Group Inc. Common Shares 20210825 0 9.58 11 8.8619 10.8694 151201 10.8694 up up correct
BRCN.US Burcon NutraScience Corporation 20210825 0 2.37 2.37 2.23 2.32 31500 2.32 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210825 0 10.04 10.06 10.04 10.06 1200 10.06 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210825 0 0.2489 0.2489 0.2489 0.2489 331 0.2489
BREZW.US Breeze Holdings Acquisition Corp 20210825 0 0.45 0.5297 0.4005 0.51 44940 0.51 up up correct
BRID.US Bridgford Foods Corporation 20210825 0 13.38 13.51 13 13.03 2300 13.03 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210825 0 9.67 9.67 9.67 9.67 0 9.67
BRIVU.US B. Riley Principal 250 Merger Corp 20210825 0 9.962 9.962 9.962 9.962 0 9.962
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210825 0 0.8001 0.8001 0.8 0.8 702 0.8 down down correct
BRKL.US Brookline Bancorp Inc 20210825 0 14.68 14.87 14.59 14.66 199582 14.5505 down up incorrect
BRKR.US Bruker Corporation 20210825 0 86.92 87.55 86.1556 87.53 592655 87.4492 up up correct
BRKS.US Brooks Automation Inc 20210825 0 81.86 82.7537 81.36 82.23 316417 82.1336 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210825 0 0.4 0.5001 0.4 0.5 28949 0.5 up up correct
BRLIU.US Brilliant Acquisition Corporation 20210825 0 10.25 10.25 10.25 10.25 600 10.25
BRLIW.US Brilliant Acquisition Corporation 20210825 0 0.49 0.49 0.47 0.47 402 0.47 down down correct
BROG.US Brooge Energy Limited 20210825 0 8.22 8.3 8.22 8.25 1200 8.25 up up correct
BRP.US BRP Group Inc 20210825 0 34.36 34.59 33.26 33.35 254500 33.35 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210825 0 9.62 9.68 9.62 9.68 500 9.68 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210825 0 9.88 9.88 9.88 9.88 10000 9.88
BRPMW.US B. Riley Principal 150 Merger Corp 20210825 0 0.7335 0.755 0.725 0.73 46446 0.73 down up incorrect
BRQS.US Borqs Technologies Inc 20210825 0 0.75 0.789 0.745 0.776 3442300 0.776 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210825 0 0.0033 0.0037 0.003 0.0035 14098779 14 up up correct
BRY.US Berry Corporation 20210825 0 5.39 5.43 5.23 5.26 210016 5.1726 down down correct
BSBK.US Bogota Financial Corp 20210825 0 10.48 10.5 10.3 10.44 13100 10.44 down down correct
BSET.US Bassett Furniture Industries Incorporated 20210825 0 21.36 22.41 21.08 21.85 91730 21.6821 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210825 0 6.24 6.24 6.24 6.24 0 6.24
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210825 0 9.76 9.79 9.76 9.79 44900 9.79 up down incorrect
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210825 0 0.32 0.3301 0.32 0.3301 9895 0.3301 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210825 0 10.09 10.11 10.09 10.11 10800 10.11 up up correct
BSGM.US BioSig Technologies Inc 20210825 0 3.03 3.12 3.02 3.1 107100 3.1 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210825 0 9.77 9.77 9.77 9.77 0 9.77
BSKYU.US Big Sky Growth Partners Inc 20210825 0 9.9 9.9 9.9 9.9 0 9.9
BSQR.US BSQUARE Corporation 20210825 0 2.68 2.68 2.53 2.55 687500 2.55 down down correct
BSRR.US Sierra Bancorp 20210825 0 24.14 24.325 24.05 24.05 24757 23.8356 down up incorrect
BSVN.US Bank7 Corp 20210825 0 19.71 21.07 19.71 20.82 1849 20.6024 up up correct
BSY.US Bentley Systems Incorporated 20210825 0 64.37 64.8 64.32 64.74 542856 64.6709 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20210825 0 25.39 27.3 25.13 26.94 258000 26.94 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210825 0 9.88 9.89 9.84 9.89 50800 9.89 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210825 0 10.2 10.2 10.18 10.18 300 10.18 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210825 0 0.5904 0.6389 0.5904 0.62 47155 0.62 up up correct
BTB.US Bit Brother Limited 20210825 0 0.979 1.01 0.953 0.999 590600 0.999 up up correct
BTBT.US Bit Digital Inc 20210825 0 10.48 11.82 10.44 10.98 9638600 10.98 up up correct
BTCS.US BTCS Inc. Common Stock 20210825 0 7 8 7 7.8 120868 7.8 up up correct
BTCY.US Biotricity Inc. Common Stock 20210825 0 3.55 3.6 3.37 3.58 39700 3.58 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20210825 0 9.835 9.85 9.82 9.84 37400 9.84 up up correct
BTRS.US BTRS Holdings Inc 20210825 0 11.3 11.39 11.08 11.14 583207 11.14 down down correct
BTRSW.US BTRS Holdings Inc 20210825 0 3.1 3.1 3 3.05 11362 3.05 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210825 0 9.95 9.9506 9.95 9.95 48781 9.95
BTWN.US Bridgetown Holdings Limited 20210825 0 9.73 9.74 9.71 9.72 438717 9.72 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210825 0 10.09 10.12 10.05 10.12 6500 10.12 up up correct
BTWNW.US Bridgetown Holdings Limited 20210825 0 1.19 1.19 1.15 1.17 34400 1.17 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210825 0 10.32 11.65 10.13 10.87 1621100 10.87 up up correct
BUSE.US First Busey Corporation 20210825 0 23.76 24.05 23.66 23.75 136865 23.5423 down down correct
BVS.US Bioventus Inc 20210825 0 14.9 15.565 14.77 15.4 154400 15.4 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210825 0 2.38 2.47 2.35 2.37 142900 2.37 down down correct
BWAC.US Better World Acquisition Corp 20210825 0 10.02 10.03 10.01 10.03 24400 10.03 up down incorrect
BWACU.US Better World Acquisition Corp 20210825 0 10.71 10.71 10.71 10.71 0 10.71
BWACW.US Better World Acquisition Corp 20210825 0 0.74 0.7699 0.7001 0.74 66559 0.74
BWAY.US BrainsWay Ltd 20210825 0 7.7 7.71 7.51 7.57 59600 7.57 down down correct
BWB.US Bridgewater Bancshares Inc 20210825 0 16.48 16.68 16.2 16.26 44000 16.26 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210825 0 10.02 10.02 10.02 10.02 0 10.02
BWEN.US Broadwind Inc 20210825 0 3.24 3.26 3.12 3.16 289300 3.16 down down correct
BWFG.US Bankwell Financial Group Inc 20210825 0 29.94 30.59 29.94 30.47 9091 30.294 up up correct
BWMN.US Bowman Consulting Group Ltd 20210825 0 13.92 14.089 13.58 13.58 33100 13.58 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210825 0 37.22 38.597 37.22 38.15 19100 37.5815 up up correct
BXRX.US Baudax Bio Inc 20210825 0 0.6799 0.695 0.6304 0.68 9987803 0.68 up up correct
BYFC.US Broadway Financial Corporation 20210825 0 3.25 3.49 3.22 3.36 267100 3.36 up up correct
BYND.US Beyond Meat Inc 20210825 0 122.44 122.55 120.1904 122.32 1650517 122.32 down down correct
BYRN.US Byrna Technologies Inc 20210825 0 28.87 28.98 28.18 28.9 187700 28.9 up up correct
BYSI.US BeyondSpring Inc 20210825 0 24.51 25.45 23.71 25.24 1086600 25.24 up up correct
BYTS.US BYTE Acquisition Corp 20210825 0 9.63 9.63 9.63 9.63 0 9.63
BYTSU.US BYTE Acquisition Corp 20210825 0 9.91 9.91 9.91 9.91 0 9.91
BYTSW.US BYTE Acquisition Corp 20210825 0 0.58 0.58 0.53 0.53 5551 0.53 down down correct
BZ.US Kanzhun Ltd ADR 20210825 0 35.35 35.915 33.43 34.55 354900 34.55 down up incorrect
BZUN.US Baozun Inc 20210825 0 22.24 23.51 21.55 22.8 1215000 22.8 up up correct
CAAS.US China Automotive Systems Inc 20210825 0 3.74 3.87 3.67 3.72 28700 3.72 down down correct
CABA.US Cabaletta Bio Inc 20210825 0 8.13 8.49 7.82 8.3 1028800 8.3 up up correct
CAC.US Camden National Corporation 20210825 0 46.71 47.32 46.47 46.56 27016 46.2095 down down correct
CACC.US Credit Acceptance Corporation 20210825 0 575 581.86 569.67 577.68 117600 577.68 up up correct
CADCX.US CADCX 20210825 0 25.43 25.43 25.43 25.43 0 25.0824
CADE.US PA 20210825 0 26.56 26.56 26.41 26.41 22371 26.0773 down up incorrect
CADEX.US CADEX 20210825 0 25.51 25.51 25.51 25.51 0 25.1623
CADFX.US CION Ares Diversified Credit Fund W 20210825 0 25.75 25.75 25.75 25.75 0 25.4026
CADL.US Candel Therapeutics Inc. Common Stock 20210825 0 7.89 8 7.6 7.62 35500 7.62 down up incorrect
CADSX.US CADSX 20210825 0 25.61 25.61 25.61 25.61 0 25.2623
CADUX.US CADUX 20210825 0 25.72 25.72 25.72 25.72 0 25.3724
CADWX.US CADWX 20210825 0 25.58 25.58 25.58 25.58 0 25.2325
CAKE.US The Cheesecake Factory Incorporated 20210825 0 43.56 45.11 43.53 44.78 1110500 44.78 up up correct
CALA.US Calithera Biosciences Inc 20210825 0 2.26 2.38 2.23 2.33 507800 2.33 up up correct
CALB.US California BanCorp 20210825 0 17.7 18 17.52 17.6 11200 17.6 down up incorrect
CALM.US Cal 20210825 0 36.44 36.46 35.93 36.16 137200 36.16 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210825 0 22.51 22.685 22.405 22.54 13000 22.54 up up correct
CAMP.US CalAmp Corp 20210825 0 11.47 11.58 11.42 11.42 59700 11.42 down down correct
CAMT.US Camtek Ltd 20210825 0 39.91 41.8 39.91 41.15 420500 41.15 up down incorrect
CAN.US Canaan Inc 20210825 0 9 9.92 8.75 9.7 5398200 9.7 up up correct
CANO.US WT 20210825 0 3.57 3.69 3.47 3.66 155424 3.66 up up correct
CAPR.US Capricor Therapeutics Inc 20210825 0 4.16 4.43 4.12 4.28 206400 4.28 up up correct
CAR.US Avis Budget Group Inc 20210825 0 92.01 93.25 90.57 91.25 861300 91.25 down down correct
CARA.US Cara Therapeutics Inc 20210825 0 14.34 14.63 13.64 14.27 5463700 14.27 down down correct
CARE.US Carter Bankshares Inc 20210825 0 12.32 12.42 12.03 12.07 50400 12.07 down down correct
CARG.US CarGurus Inc 20210825 0 28.11 28.72 27.97 28.34 852600 28.34 up up correct
CARV.US Carver Bancorp Inc 20210825 0 17.42 18.35 17.16 17.67 121200 17.67 up up correct
CASA.US Casa Systems Inc 20210825 0 7.44 7.5 7.18 7.19 149400 7.19 down down correct
CASH.US Meta Financial Group Inc 20210825 0 49.9 50.47 49.48 49.52 121123 49.4265 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20210825 0 1.59 1.64 1.55 1.58 1372500 1.58 down down correct
CASS.US Cass Information Systems Inc 20210825 0 44.34 44.72 44.25 44.37 21631 43.8005 up up correct
CASY.US Casey's General Stores Inc 20210825 0 202.53 205.68 201.925 203.89 151929 203.5114 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210825 0 9.37 9.6 9.01 9.26 318000 9.26 down down correct
CATC.US Cambridge Bancorp 20210825 0 84.64 86 84.6 85 5591 84.4559 up up correct
CATY.US Cathay General Bancorp 20210825 0 39.76 40.32 39.71 39.81 195858 39.4964 up up correct
CBAN.US Colony Bankcorp Inc 20210825 0 18 18.09 17.8 18.05 17255 17.954 up up correct
CBAT.US CBAK Energy Technology Inc 20210825 0 3.21 3.4 3.19 3.28 659842 3.28 up up correct
CBAY.US CymaBay Therapeutics Inc 20210825 0 3.73 3.77 3.69 3.72 231300 3.72 down down correct
CBFV.US CB Financial Services Inc 20210825 0 23 23.49 23 23.14 6515 22.907 up up correct
CBIO.US Catalyst Biosciences Inc 20210825 0 4.21 4.37 4.15 4.32 235800 4.32 up up correct
CBLI.US Cleveland BioLabs Inc 20210825 0 3.44 3.5 3.19 3.2 84800 3.2 down down correct
CBMB.US CBM Bancorp Inc 20210825 0 14.76 14.77 14.76 14.77 534 14.3166 up up correct
CBNK.US Capital Bancorp Inc 20210825 0 23.52 23.8 23.31 23.5 37908 23.4572 down down correct
CBOE.US Cboe Global Markets Inc 20210825 0 126.36 126.36 124.61 125.61 395106 125.1292 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210825 0 137.85 142.325 137.1158 141.58 335254 140.2037 up up correct
CBSH.US Commerce Bancshares Inc 20210825 0 70.46 71.65 70.41 70.93 349841 67.0365 up up correct
CBTX.US CBTX Inc 20210825 0 26.72 26.93 26.449 26.7 39629 26.5707 down up incorrect
CCAC.US WT 20210825 0 0.57 0.6 0.541 0.572 155718 0.572 up down incorrect
CCAP.US Crescent Capital BDC Inc 20210825 0 18.6 18.61 18.4 18.45 26900 17.6 down down correct
CCB.US Coastal Financial Corporation 20210825 0 31.17 31.5 30.47 30.68 51900 30.68 down down correct
CCBG.US Capital City Bank Group Inc 20210825 0 23.6147 23.6147 23.36 23.36 14542 23.0614 down up incorrect
CCCC.US C4 Therapeutics Inc 20210825 0 40.33 41.61 39.747 41.39 140500 41.39 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210825 0 30.74 31 30.61 30.76 60115 29.8285 up up correct
CCEL.US Cryo 20210825 0 10.5 10.5 10.4 10.4 1100 10.4 down down correct
CCEP.US Coca 20210825 0 58.14 58.45 56.75 58.3 784153 56.5998 up up correct
CCLFX.US CCLFX 20210825 0 10.56 10.56 10.56 10.56 0 10.3757
CCLP.US CSI Compressco LP 20210825 0 1.23 1.28 1.23 1.28 24576 1.28 up up correct
CCMP.US CMC Materials Inc 20210825 0 125.81 128.95 125.4 127.81 240182 127.0071 up up correct
CCNC.US Code Chain New Continent Limited 20210825 0 1.3 1.43 1.3 1.38 408400 1.38 up up correct
CCNE.US CNB Financial Corporation 20210825 0 25.04 25.09 24.95 24.99 8672 24.6533 down up incorrect
CCNEP.US CNB Financial Corporation 20210825 0 27.92 27.92 27.92 27.92 0 27.4769
CCOI.US Cogent Communications Holdings Inc 20210825 0 71.65 71.91 70.75 71.88 171820 71.1246 up up correct
CCRN.US Cross Country Healthcare Inc 20210825 0 19.85 21.58 19.82 21.52 1154200 21.52 up up correct
CCXI.US ChemoCentryx Inc 20210825 0 14.8 15.45 14.55 15.16 946200 15.16 up up correct
CD.US Chindata Group Holdings Limited 20210825 0 11.21 11.46 10.99 11.36 2352060 11.36 up up correct
CDAK.US Codiak BioSciences Inc 20210825 0 17.35 17.45 16.82 16.93 85000 16.93 down down correct
CDEV.US Centennial Resource Development Inc 20210825 0 4.792 4.955 4.68 4.92 5557500 4.92 up up correct
CDK.US CDK Global Inc 20210825 0 40.93 41.58 40.48 41.48 922190 41.1737 up up correct
CDLX.US Cardlytics Inc 20210825 0 86.87 87.46 86.15 86.66 384300 86.66 down up incorrect
CDMO.US Avid Bioservices Inc 20210825 0 24.34 25.16 24.2 24.84 331100 24.84 up up correct
CDNA.US CareDx Inc 20210825 0 78.4 79.58 76.82 77.2 296400 77.2 down down correct
CDNS.US Cadence Design Systems Inc 20210825 0 158.75 159.33 157.7 158.63 1129800 158.63 down down correct
CDTX.US Cidara Therapeutics Inc 20210825 0 2.08 2.17 2.06 2.16 316800 2.16 up up correct
CDW.US CDW Corporation 20210825 0 196.65 199.1 196.38 198.38 542179 197.8744 up up correct
CDXC.US ChromaDex Corporation 20210825 0 8.1 8.31 8.07 8.1 411100 8.1
CDXS.US Codexis Inc 20210825 0 24.67 26.22 24.48 25.92 299400 25.92 up up correct
CDZI.US Cadiz Inc 20210825 0 14 14.05 13.8 13.99 819800 13.99 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20210825 0 25.1 25.1 25 25 4200 24.3703 down down correct
CECE.US CECO Environmental Corp 20210825 0 7.45 7.64 7.21 7.47 72300 7.47 up up correct
CEDAX.US CEDAX 20210825 0 29.55 29.55 29.55 29.55 0 29.0264
CEDIX.US Destra International & Event 20210825 0 29.56 29.56 29.56 29.56 0 21.5626
CEDLX.US CEDLX 20210825 0 29.52 29.52 29.52 29.52 0 29.0142
CEDTX.US CEDTX 20210825 0 29.47 29.47 29.47 29.47 0 28.9812
CELC.US Celcuity Inc 20210825 0 22.25 23.01 21.96 22.4 23900 22.4 up down incorrect
CELH.US Celsius Holdings Inc 20210825 0 72 74.87 70.58 73.42 806200 73.42 up up correct
CELU.US Celularity Inc 20210825 0 7 7.48 6.9 7.27 128400 7.27 up up correct
CELUW.US Celularity Inc 20210825 0 1.05 1.13 0.9499 1.03 104310 1.03 down down correct
CEMI.US Chembio Diagnostics Inc 20210825 0 2.67 2.79 2.6 2.71 2968000 2.71 up up correct
CENQU.US CENAQ Energy Corp Unit 20210825 0 9.92 9.98 9.92 9.96 239500 9.96 up up correct
CENT.US Central Garden & Pet Company 20210825 0 47.86 48.67 47.28 47.31 38000 47.31 down up incorrect
CENTA.US Central Garden & Pet Company 20210825 0 43.04 44.03 42.35 42.4 370400 42.4 down down correct
CENX.US Century Aluminum Company 20210825 0 11.89 11.92 11.54 11.6 760300 11.6 down down correct
CERC.US Cerecor Inc 20210825 0 2.98 2.98 2.9 2.93 268049 2.93 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210825 0 27.66 29.55 27.31 29.19 581744 29.19 up up correct
CERN.US Cerner Corporation 20210825 0 77.19 77.36 75.74 76.51 3317695 76.0556 down up incorrect
CERS.US Cerus Corporation 20210825 0 6.21 6.23 6.09 6.2 685000 6.2 down down correct
CERT.US Certara Inc 20210825 0 30.19 31.61 30.19 31.08 427400 31.08 up down incorrect
CETX.US Cemtrex Inc 20210825 0 1.23 1.28 1.2 1.26 460400 1.26 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210825 0 0.1023 0.1023 0.0901 0.0903 28919 0.0903 down down correct
CEVA.US CEVA Inc 20210825 0 45.3 46.03 45.16 45.71 91200 45.71 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210825 0 820 820 800 800 13670 800 down down correct
CFB.US CrossFirst Bankshares Inc 20210825 0 13.28 13.41 13.15 13.17 65000 13.17 down down correct
CFBK.US CF Bankshares Inc 20210825 0 19.2 19.2001 18.71 18.71 3048 18.6734 down up incorrect
CFFE.US CF Acquisition Corp. VIII 20210825 0 9.85 9.9 9.83 9.85 159200 9.85
CFFEU.US CF Acquisition Corp. VIII 20210825 0 10.1 10.1 10.1 10.1 0 10.1
CFFEW.US CF Acquisition Corp. VIII 20210825 0 0.9491 0.9491 0.9491 0.9491 1 0.9491
CFFI.US C&F Financial Corporation 20210825 0 54.9999 54.9999 53.44 53.44 1977 52.6118 down up incorrect
CFFN.US Capitol Federal Financial Inc 20210825 0 11.39 11.515 11.32 11.34 395034 11.2639 down down correct
CFFVU.US CF Acquisition Corp. V 20210825 0 10.1 10.2 10.1 10.2 1200 10.2 up up correct
CFFVW.US CF Acquisition Corp. V 20210825 0 1.065 1.065 1.03 1.06 11367 1.06 down up incorrect
CFIV.US CF Acquisition Corp. IV 20210825 0 9.65 9.66 9.65 9.66 5200 9.66 up up correct
CFIVU.US CF Acquisition Corp. IV 20210825 0 9.93 9.93 9.93 9.93 0 9.93
CFIVW.US CF Acquisition Corp. IV 20210825 0 0.81 0.85 0.81 0.84 4400 0.84 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20210825 0 52.03 54.7 51.62 52.91 784900 52.91 up up correct
CFMS.US Conformis Inc 20210825 0 1.362 1.49 1.35 1.42 3040400 1.42 up up correct
CFRX.US ContraFect Corporation 20210825 0 3.63 3.85 3.52 3.64 175600 3.64 up up correct
CFV.US CF Acquisition Corp. V 20210825 0 9.8 9.87 9.8 9.87 14400 9.87 up up correct
CFVI.US CF Acquisition Corp. VI 20210825 0 9.65 9.65 9.65 9.65 100000 9.65
CFVIU.US CF Acquisition Corp. VI 20210825 0 9.86 9.86 9.85 9.86 4200 9.86
CFVIW.US CF Acquisition Corp. VI 20210825 0 0.83 0.83 0.83 0.83 4 0.83
CG.US The Carlyle Group Inc 20210825 0 47.94 49.17 47.94 48.94 1340765 48.7355 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210825 0 25.8 25.98 25.73 25.98 31100 25.6912 up up correct
CGBD.US TCG BDC Inc 20210825 0 13.91 14.2 13.91 14.05 139318 13.2808 up up correct
CGC.US Canopy Growth Corporation 20210825 0 17.74 17.8 17.21 17.61 1762200 17.61 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210825 0 24.5 24.5 24.5 24.5 0 24.5
CGEM.US Cullinan Oncology Inc 20210825 0 29.47 30.077 26.62 26.73 200000 26.73 down down correct
CGEN.US Compugen Ltd 20210825 0 6.64 6.75 6.56 6.56 433800 6.56 down down correct
CGNT.US Cognyte Software Ltd 20210825 0 27.01 27.7 26.73 27.38 1172426 27.38 up down incorrect
CGNX.US Cognex Corporation 20210825 0 87.21 88.59 87.01 87.72 440594 87.65 up up correct
CGO.US Calamos Global Total Return Fund 20210825 0 16.61 17.02 16.4713 16.65 46298 16.1346 up up correct
CGRN.US Capstone Green Energy Corporation 20210825 0 4.71 4.84 4.55 4.55 87200 4.55 down down correct
CHCI.US Comstock Holding Companies Inc 20210825 0 5.48 5.81 5.41 5.52 89500 5.52 up up correct
CHCO.US City Holding Company 20210825 0 78.63 79.2 77.81 77.96 44515 77.3726 down down correct
CHDN.US Churchill Downs Incorporated 20210825 0 200.98 204.76 200.03 204.42 303232 203.7933 up up correct
CHEF.US The Chefs' Warehouse Inc 20210825 0 29.71 30.51 29.39 29.87 185000 29.87 up up correct
CHEK.US Check 20210825 0 1 1.04 0.98 0.98 1469800 0.98 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210825 0 15.54 15.6 15.47 15.6 99385 15.1308 up up correct
CHK.US Chesapeake Energy Corporation 20210825 0 52.61 53.34 51.92 53.03 980858 52.651 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20210825 0 21.03 21.78 21.03 21.5 1500 21.5 up down incorrect
CHKEW.US Chesapeake Energy Corporation 20210825 0 28.5 28.51 27.5 27.6 61400 27.6 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210825 0 24 24.48 23.98 24.48 67100 24.48 up up correct
CHKP.US Check Point Software Technologies Ltd 20210825 0 126.18 128.22 125.67 126.86 807700 126.86 up up correct
CHMG.US Chemung Financial Corporation 20210825 0 47.37 47.37 45.405 46.49 5969 45.8628 down down correct
CHNG.US Change Healthcare Inc 20210825 0 21.67 21.69 21.53 21.57 886500 21.57 down down correct
CHNGU.US Change Healthcare Inc 20210825 0 72.51 72.51 72.43 72.43 29100 70.8977 down down correct
CHNR.US China Natural Resources Inc 20210825 0 1.28 1.29 1.26 1.26 22800 1.26 down down correct
CHPM.US CHP Merger Corp 20210825 0 9.99 9.99 9.99 9.99 0 9.99
CHPMU.US CHP Merger Corp 20210825 0 10.345 10.345 10.345 10.345 0 10.345
CHPMW.US CHP Merger Corp 20210825 0 0.5201 0.5844 0.5021 0.5598 46925 0.5598 up down incorrect
CHRS.US Coherus BioSciences Inc 20210825 0 15.37 15.59 15.05 15.45 461500 15.45 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210825 0 89.56 90.78 89.31 90.31 764226 89.3026 up up correct
CHSCL.US CHS Inc 20210825 0 29.44 29.62 29.4 29.62 24590 28.687 up up correct
CHSCM.US CHS Inc 20210825 0 28.5 28.6607 28.5 28.62 11914 27.7681 up up correct
CHSCN.US CHS Inc 20210825 0 28.42 28.6033 28.4 28.47 12795 27.5729 up up correct
CHSCO.US CHS Inc 20210825 0 28.78 28.85 28.72 28.79 21471 27.8091 up up correct
CHSCP.US CHS Inc 20210825 0 30.1 30.24 30.1 30.11 13239 29.1437 up up correct
CHTR.US Charter Communications Inc 20210825 0 792.64 798.98 787.57 796.67 822400 796.67 up down incorrect
CHUY.US Chuy's Holdings Inc 20210825 0 31.35 32.15 31 31.72 85000 31.72 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210825 0 10.6 10.71 10.5 10.66 91373 10.2991 up up correct
CHX.US ChampionX Corporation 20210825 0 22.91 23.24 22.55 22.98 589200 22.98 up up correct
CHY.US Calamos Convertible and High Income Fund 20210825 0 16.35 16.39 16.26 16.35 78020 15.8554
CIDM.US Cinedigm Corp 20210825 0 1.7 1.77 1.64 1.71 10940400 1.71 up up correct
CIFR.US Cipher Mining Inc 20210825 0 9.82 11.725 9.77 10.02 1191200 10.02 up up correct
CIGI.US Colliers International Group Inc 20210825 0 133.83 135.46 132.825 134.98 87380 134.8424 up up correct
CIH.US China Index Holdings Limited 20210825 0 1.37 1.495 1.37 1.45 68700 1.45 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210825 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210825 0 123.46 125.67 123.16 124.86 452019 123.5151 up up correct
CIVB.US Civista Bancshares Inc 20210825 0 23.46 23.59 23.09 23.09 28989 22.9622 down up incorrect
CIZN.US Citizens Holding Company 20210825 0 17.8 17.9505 17.8 17.8 1537 17.3307
CJJD.US China Jo 20210825 0 0.72 0.72 0.69 0.71 105800 0.71 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210825 0 2.89 3.07 2.88 2.97 1157200 2.97 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210825 0 9.84 9.85 9.84 9.85 5300 9.85 up up correct
CLAQU.US CleanTech Acquisition Corp. Units 20210825 0 10.3 10.3 10.3 10.3 200 10.3
CLAQW.US CleanTech Acquisition Corp. Warrant 20210825 0 0.52 0.52 0.482 0.482 62653 0.482 down down correct
CLAR.US Clarus Corporation 20210825 0 26.8 27.63 26.7 27.48 119497 27.4564 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210825 0 10.01 10.01 10.01 10.01 2400 10.01
CLBK.US Columbia Financial Inc 20210825 0 18.55 18.59 18.4 18.4 71600 18.4 down up incorrect
CLBS.US Caladrius Biosciences Inc 20210825 0 1.26 1.3 1.24 1.29 149700 1.29 up up correct
CLBT.US Cellebrite DI 20210825 0 9.88 10.5 9.76 10.04 838300 10.04 up down incorrect
CLDB.US Cortland Bancorp 20210825 0 27.23 27.23 26.9 26.9 5700 26.9 down down correct
CLDX.US Celldex Therapeutics Inc 20210825 0 49.19 50.59 48.73 50.01 719200 50.01 up up correct
CLEU.US China Liberal Education Holdings Limited 20210825 0 2.8 3.03 2.72 2.8 2055300 2.8
CLFD.US Clearfield Inc 20210825 0 45.8 46.88 45.34 45.89 132300 45.89 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210825 0 17.3 18.143 17 17.51 14900 17.51 up up correct
CLIR.US ClearSign Technologies Corporation 20210825 0 2.79 3.07 2.71 3.02 148900 3.02 up up correct
CLLS.US Cellectis S.A 20210825 0 13.4 13.9 13.16 13.55 97800 13.55 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210825 0 6.38 7.17 6.37 7.05 253700 7.05 up up correct
CLNE.US Clean Energy Fuels Corp 20210825 0 7.67 8 7.51 7.81 4764800 7.81 up up correct
CLNN.US Clene Inc 20210825 0 8 8.09 7.6 7.98 140200 7.98 down down correct
CLNNW.US Clene Inc 20210825 0 0.98 1.01 0.91 1.0099 17222 1.0099 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210825 0 10.11 10.16 10.11 10.13 407400 10.13 up up correct
CLOV.US Clover Health Investments Corp 20210825 0 8.7751 9.11 8.545 8.73 26763822 8.73 down down correct
CLPS.US CLPS Incorporation 20210825 0 3.23 3.42 3.21 3.32 121800 3.32 up up correct
CLPT.US ClearPoint Neuro Inc 20210825 0 18.11 18.11 17.64 17.87 122000 17.87 down down correct
CLRB.US Cellectar Biosciences Inc 20210825 0 0.93 0.99 0.92 0.97 378500 0.97 up up correct
CLRM.US Clarim Acquisition Corp 20210825 0 9.62 9.64 9.62 9.64 5200 9.64 up up correct
CLRMU.US Clarim Acquisition Corp 20210825 0 9.9 9.91 9.9 9.91 700 9.91 up up correct
CLRMW.US Clarim Acquisition Corp 20210825 0 0.6401 0.645 0.64 0.6402 12662 0.6402 up up correct
CLRO.US ClearOne Inc 20210825 0 3.25 3.28 2.75 2.8 1185900 2.8 down down correct
CLSD.US Clearside Biomedical Inc 20210825 0 6.62 6.85 6.44 6.81 747600 6.81 up up correct
CLSK.US CleanSpark Inc 20210825 0 13.4 13.72 13.01 13.2 1122700 13.2 down down correct
CLSN.US Celsion Corporation 20210825 0 1.03 1.07 1.02 1.05 613900 1.05 up up correct
CLVR.US Clever Leaves Holdings Inc 20210825 0 10.27 10.27 9.86 9.88 106900 9.88 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210825 0 1.65 1.65 1.51 1.6 62300 1.6 down down correct
CLVS.US Clovis Oncology Inc 20210825 0 4.55 4.68 4.47 4.62 2311000 4.62 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210825 0 3.58 3.61 3.49 3.5 22500 3.5 down down correct
CLXT.US Calyxt Inc 20210825 0 3.89 4.14 3.75 4.1 165700 4.1 up up correct
CMAX.US CareMax Inc 20210825 0 7.55 7.57 7.21 7.47 314700 7.47 down down correct
CMAXW.US CareMax Inc 20210825 0 2.0014 2.0014 1.785 1.8 35194 1.8 down down correct
CMBM.US Cambium Networks Corporation 20210825 0 37.68 39.15 37 37.19 158800 37.19 down down correct
CMCO.US Columbus McKinnon Corporation 20210825 0 43.93 44.14 43.27 43.9 454895 43.8473 down down correct
CMCSA.US Comcast Corporation 20210825 0 59.51 59.82 59.21 59.48 7757139 59.2181 down down correct
CMCT.US CIM Commercial Trust Corporation 20210825 0 7.27 7.375 7.22 7.22 31617 7.067 down down correct
CME.US CME Group Inc 20210825 0 200.27 201.44 199.51 200.29 1051714 195.7673 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210825 0 16.35 16.61 16.27 16.52 311000 16.52 up up correct
CMII.US CM Life Sciences II Inc 20210825 0 10.01 10.01 9.97 9.985 119800 9.985 down up incorrect
CMLS.US Cumulus Media Inc 20210825 0 11.68 11.8 11.5 11.62 7400 11.62 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210825 0 9.85 9.89 9.85 9.86 77200 9.86 up up correct
CMLTU.US CM Life Sciences III Inc 20210825 0 10.15 10.26 10.15 10.2 8300 10.2 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210825 0 1.56 1.67 1.491 1.53 265146 1.53 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210825 0 13.12 13.58 12.84 13.47 50200 13.47 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210825 0 5.13 5.19 5.073 5.13 12800 5.13
CMPR.US Cimpress plc 20210825 0 93.53 94.31 92.84 93.18 39000 93.18 down up incorrect
CMPS.US COMPASS Pathways plc 20210825 0 32.74 33.61 32.1349 33.06 383109 33.06 up up correct
CMRX.US Chimerix Inc 20210825 0 6.73 6.93 6.62 6.78 508300 6.78 up up correct
CMTL.US Comtech Telecommunications Corp 20210825 0 25.66 25.9 25.33 25.33 75727 25.2189 down up incorrect
CNBKA.US Century Bancorp Inc 20210825 0 114.39 114.8 114.39 114.54 2738 114.3612 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210825 0 3.7 3.79 3.55 3.65 154500 3.65 down up incorrect
CNDT.US Conduent Incorporated 20210825 0 6.91 7.052 6.88 7 699000 7 up up correct
CNET.US ZW Data Action Technologies Inc 20210825 0 1.4 1.73 1.37 1.46 3467400 1.46 up up correct
CNEY.US CN Energy Group. Inc 20210825 0 6.783 6.783 6.123 6.342 7500 6.342 down down correct
CNFR.US Conifer Holdings Inc 20210825 0 3.53 3.99 3.51 3.87 186000 3.87 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210825 0 25 25 24.77 24.9035 2250 24.0695 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20210825 0 14.34 14.59 14.34 14.35 1600 14.35 up up correct
CNOB.US ConnectOne Bancorp Inc 20210825 0 29 29.305 28.65 28.67 108592 28.5627 down down correct
CNOBP.US ConnectOne Bancorp Inc 20210825 0 25.9 26.02 25.9 26 41000 25.6378 up up correct
CNRLX.US CNRLX 20210825 0 11.81 11.81 11.81 11.81 0 11.81
CNROX.US CNROX 20210825 0 10.9 10.9 10.9 10.9 0 10.5724
CNSL.US Consolidated Communications Holdings Inc 20210825 0 9.31 9.47 9.29 9.39 285600 9.39 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210825 0 1.55 1.73 1.55 1.66 558500 1.66 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210825 0 21 21.395 20.61 20.66 51000 20.66 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210825 0 21.61 22.95 20.06 20.07 53613 20.07 down down correct
CNTG.US Centogene N.V 20210825 0 10.61 10.81 10.53 10.53 8300 10.53 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210825 0 9.82 9.85 9.8 9.8 162500 9.8 down down correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210825 0 10.11 10.141 10.11 10.115 66300 10.115 up down incorrect
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210825 0 0.45 0.47 0.4399 0.44 68622 0.44 down down correct
CNTY.US Century Casinos Inc 20210825 0 13.09 13.54 13.09 13.41 154100 13.41 up down incorrect
CNXC.US Concentrix Corporation 20210825 0 165.08 168.78 163.07 168.1 81400 167.8719 up up correct
CNXN.US PC Connection Inc 20210825 0 47.55 48.46 47.46 48.29 28920 47.3178 up up correct
COCP.US Cocrystal Pharma Inc 20210825 0 1.15 1.17 1.12 1.15 2432800 1.15
CODA.US Coda Octopus Group Inc 20210825 0 8.58 8.95 8.58 8.63 7300 8.63 up up correct
CODX.US Co 20210825 0 10.77 11.44 10.7 10.93 746200 10.93 up up correct
COF.US PN 20210825 0 25.24 25.25 25.16 25.16 85456 24.8001 down down correct
COFS.US ChoiceOne Financial Services Inc 20210825 0 24.01 24.21 23.65 24.03 6102 23.5568 up up correct
COGT.US Cogent Biosciences Inc 20210825 0 8.22 8.43 7.8 7.85 120230 7.85 down down correct
COHR.US Coherent Inc 20210825 0 251.99 254.14 250.44 250.82 147100 250.82 down down correct
COHU.US Cohu Inc 20210825 0 31.2 32.13 30.94 31.74 527400 31.74 up up correct
COIN.US Coinbase Global Inc 20210825 0 257 262.11 256 256.77 2675110 256.77 down down correct
COKE.US Coca 20210825 0 395.18 398.3 394.385 396.01 13692 395.7612 up up correct
COLB.US Columbia Banking System Inc 20210825 0 36.7 36.94 36.23 36.24 247812 35.9707 down down correct
COLI.US Colicity Inc 20210825 0 9.64 9.67 9.64 9.67 129800 9.67 up up correct
COLIU.US Colicity Inc 20210825 0 9.81 9.825 9.8 9.8 7200 9.8 down down correct
COLIW.US Colicity Inc 20210825 0 0.905 0.905 0.8027 0.83 8897 0.83 down down correct
COLL.US Collegium Pharmaceutical Inc 20210825 0 20.5 21.12 20.317 20.84 232400 20.84 up up correct
COLM.US Columbia Sportswear Company 20210825 0 102.74 104.125 102.01 103.89 198408 103.6363 up up correct
COMM.US CommScope Holding Company Inc 20210825 0 15.95 16.1 15.79 15.81 1932800 15.81 down down correct
COMS.US COMSovereign Holding Corp 20210825 0 1.92 2 1.87 1.97 114500 1.97 up up correct
COMSW.US COMSovereign Holding Corp 20210825 0 0.6401 0.6799 0.6051 0.6609 7029 0.6609 up up correct
CONE.US CyrusOne Inc 20210825 0 75.75 75.75 73.82 73.91 660294 73.4234 down down correct
CONN.US Conn's Inc 20210825 0 23.2 24.18 23 23.77 236800 23.77 up up correct
CONX.US CONX Corp 20210825 0 9.72 9.73 9.72 9.73 20500 9.73 up up correct
CONXU.US CONX Corp 20210825 0 9.9 9.9 9.88 9.88 1600 9.88 down down correct
CONXW.US CONX Corp 20210825 0 1.04 1.04 0.82 0.9001 82354 0.9001 down down correct
COOLU.US Corner Growth Acquisition Corp 20210825 0 10.05 10.05 10.05 10.05 1000 10.05
COOLW.US Corner Growth Acquisition Corp 20210825 0 0.88 0.91 0.88 0.91 12400 0.91 up up correct
COOP.US Mr. Cooper Group Inc 20210825 0 38.45 38.94 38.4 38.58 702900 38.58 up up correct
CORE.US Core 20210825 0 44.02 44.255 43.56 43.84 677185 43.84 down up incorrect
CORT.US Corcept Therapeutics Incorporated 20210825 0 21.04 21.32 21.04 21.16 325800 21.16 up up correct
COST.US Costco Wholesale Corporation 20210825 0 450.83 452.82 447.32 451.23 1520567 450.5012 up up correct
COUP.US Coupa Software Incorporated 20210825 0 227.95 230.02 226.11 229.46 421300 229.46 up up correct
COVA.US COVA Acquisition Corp 20210825 0 9.62 9.65 9.61 9.65 12000 9.65 up down incorrect
COVAU.US COVA Acquisition Corp 20210825 0 9.91 9.92 9.9 9.91 9900 9.91
COVAW.US COVA Acquisition Corp 20210825 0 0.57 0.6553 0.551 0.59 29100 0.59 up up correct
COWN.US Cowen Inc 20210825 0 37.02 38.1391 36.88 37.22 254329 37.0162 up up correct
COWNL.US Cowen Group Inc 20210825 0 27.7944 27.7944 27.62 27.73 2236 26.7547 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20210825 0 9.66 9.69 9.66 9.66 1700 9.66
CPARU.US Catalyst Partners Acquisition Corp 20210825 0 9.893 9.893 9.85 9.85 3100 9.85 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210825 0 0.97 0.97 0.96 0.97 15600 0.97
CPHC.US Canterbury Park Holding Corporation 20210825 0 15.73 15.95 15.51 15.51 900 15.51 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20210825 0 2.74 2.83 2.72 2.72 31200 2.72 down down correct
CPLP.US Capital Product Partners L.P 20210825 0 11.96 12.24 11.72 12.04 220569 11.9514 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210825 0 4.77 4.77 4.26 4.48 17289145 4.48 down down correct
CPRDX.US CPRDX 20210825 0 10.98 10.98 10.98 10.98 0 10.8
CPREX.US CPREX 20210825 0 10.99 10.99 10.99 10.99 0 10.8029
CPRSX.US CPRSX 20210825 0 10.98 10.98 10.98 10.98 0 10.8237
CPRT.US Copart Inc 20210825 0 141.08 144.3 140.74 143.93 1292700 143.93 up up correct
CPRTX.US CPRTX 20210825 0 10.97 10.97 10.97 10.97 0 10.8112
CPRX.US Catalyst Pharmaceuticals Inc 20210825 0 5.56 5.66 5.51 5.52 724800 5.52 down down correct
CPSH.US CPS Technologies Corporation 20210825 0 5.68 5.96 5.56 5.74 159600 5.74 up up correct
CPSI.US Computer Programs and Systems Inc 20210825 0 35.18 35.66 34.89 35 41300 35 down down correct
CPSS.US Consumer Portfolio Services Inc 20210825 0 5.85 6 5.73 6 45100 6 up down incorrect
CPTAL.US Capitala Finance Corp 20210825 0 25.16 25.21 25.07 25.2 13576 24.832 up up correct
CPUH.US UN 20210825 0 9.85 9.92 9.85 9.8801 9409 9.8801 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210825 0 20.16 20.21 20.1 20.13 66300 19.4419 down up incorrect
CRAI.US CRA International Inc 20210825 0 95.82 96.4 94.92 95.4 35324 94.8318 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210825 0 1.26 1.27 1.23 1.25 496300 1.25 down down correct
CRBU.US Caribou Biosciences Inc 20210825 0 28.06 29 27.09 28.49 590500 28.49 up up correct
CRCT.US Cricut Inc 20210825 0 28.74 29 27.83 28.4 442800 28.4 down down correct
CRDF.US Cardiff Oncology Inc 20210825 0 6.1 6.83 6.02 6.66 1085400 6.66 up up correct
CRDFX.US CRDFX 20210825 0 24.5 24.5 24.5 24.5 0 24.5
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210825 0 24.5 24.5 24.5 24.5 0 24.101
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210825 0 3.033 3.28 2.95 3.26 368500 3.26 up down incorrect
CRDLX.US CRDLX 20210825 0 24.49 24.49 24.49 24.49 0 24.49
CRDTX.US Griffin Inst Access Credit Fund CL A 20210825 0 24.5 24.5 24.5 24.5 0 24.5
CREDX.US CREDX 20210825 0 10.43 10.43 10.43 10.43 0 10.1745
CREG.US China Recycling Energy Corporation 20210825 0 6.36 6.75 6.25 6.6 24700 6.6 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210825 0 0.25 0.25 0.25 0.25 520 0.25
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210825 0 5.62 5.65 5.46 5.49 140900 5.49 down down correct
CREX.US Creative Realities Inc 20210825 0 1.37 1.46 1.37 1.39 114700 1.39 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210825 0 0.229 0.229 0.229 0.229 0 0.229
CRIS.US Curis Inc 20210825 0 7.91 8.2 7.81 8.04 1208200 8.04 up up correct
CRKN.US Crown ElectroKinetics Corp 20210825 0 2.97 3 2.74 2.83 54300 2.83 down down correct
CRMD.US CorMedix Inc 20210825 0 6.32 6.42 6.21 6.28 101100 6.28 down down correct
CRMT.US America's Car 20210825 0 126.25 126.91 124.06 125.39 64100 125.39 down down correct
CRNC.US Cerence Inc 20210825 0 115.16 115.81 109.72 109.73 313900 109.73 down down correct
CRNT.US Ceragon Networks Ltd 20210825 0 4 4.09 3.95 3.95 541600 3.95 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210825 0 22.43 22.6 21.88 22.16 112800 22.16 down down correct
CRON.US Cronos Group Inc 20210825 0 6.58 6.62 6.441 6.51 1154900 6.51 down down correct
CROX.US Crocs Inc 20210825 0 145.52 146.49 143.09 143.81 651000 143.81 down down correct
CRSP.US CRISPR Therapeutics AG 20210825 0 125.34 126.5 123.599 125.8 507000 125.8 up up correct
CRSR.US Corsair Gaming Inc 20210825 0 27.15 27.53 26.95 27.31 1155600 27.31 up up correct
CRTD.US Creatd Inc 20210825 0 2.98 3.07 2.85 2.94 752300 2.94 down down correct
CRTDW.US Creatd Inc 20210825 0 1.02 1.33 0.95 1.1 10410 1.1 up up correct
CRTO.US Criteo S.A 20210825 0 38.09 38.84 38.08 38.31 143900 38.31 up down incorrect
CRTX.US Cortexyme Inc 20210825 0 95.75 96.795 89.45 92.95 208000 92.95 down down correct
CRUS.US Cirrus Logic Inc 20210825 0 80.68 82.3 80.52 81.72 369300 81.72 up up correct
CRVL.US CorVel Corporation 20210825 0 156.22 157.53 151.48 155.93 33900 155.93 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20210825 0 2.09 2.25 2.061 2.22 269600 2.22 up up correct
CRWD.US CrowdStrike Holdings Inc 20210825 0 267.03 275.75 265.19 270 14749100 270 up up correct
CRWS.US Crown Crafts Inc 20210825 0 7.15 7.34 7.15 7.25 11411 6.7564 up down incorrect
CRXTW.US Clarus Therapeutics Holdings Inc 20210825 0 0.66 0.8 0.645 0.7601 245173 0.7601 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210825 0 9.63 9.65 9.63 9.65 9500 9.65 up up correct
CRZNU.US Corazon Capital V838 Monoceros Corp 20210825 0 10.04 10.04 10.04 10.04 0 10.04
CSBR.US Champions Oncology Inc 20210825 0 9.9093 10.44 9.9093 10.25 25507 10.25 up up correct
CSCO.US Cisco Systems Inc 20210825 0 59.54 60.27 59.17 59.35 18069600 58.9518 down down correct
CSCW.US Color Star Technology Co. Ltd 20210825 0 1.01 1.02 0.91 1.01 4053600 1.01
CSGP.US CoStar Group Inc 20210825 0 84.22 84.89 83.46 84.06 1192200 84.06 down down correct
CSGS.US CSG Systems International Inc 20210825 0 47.41 47.46 46.54 47.22 73287 46.7496 down down correct
CSII.US Cardiovascular Systems Inc 20210825 0 36.29 36.52 35.18 35.5 390600 35.5 down down correct
CSIQ.US Canadian Solar Inc 20210825 0 36.35 36.91 35.95 36.33 1374200 36.33 down up incorrect
CSPI.US CSP Inc 20210825 0 8.96 8.96 8.96 8.96 500 8.96
CSQ.US Calamos Strategic Total Return Fund 20210825 0 18.84 18.91 18.8001 18.91 217988 18.4041 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210825 0 22.26 23.2 21.56 22.66 110000 22.66 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210825 0 26.37 26.47 26.36 26.37 3700 25.1925
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210825 0 27.35 27.6491 27.35 27.56 2236 26.5644 up up correct
CSTE.US Caesarstone Ltd 20210825 0 13.25 13.36 13.19 13.2 46288 13.093 down up incorrect
CSTL.US Castle Biosciences Inc 20210825 0 73.2 73.69 71.635 72.62 108500 72.62 down down correct
CSTR.US Capstar Financial Holdings Inc 20210825 0 20.9 21.1 20.7001 21 41088 20.9444 up up correct
CSWC.US Capital Southwest Corporation 20210825 0 26.55 26.75 26.32 26.61 71109 25.1307 up up correct
CSWI.US CSW Industrials Inc 20210825 0 133.28 134 132.1 133.32 39438 133.1722 up down incorrect
CSX.US CSX Corporation 20210825 0 33.41 33.56 33.27 33.46 7536686 33.2791 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20210825 0 9.66 9.7 9.66 9.7 283500 9.7 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210825 0 9.9 9.94 9.9 9.94 1100 9.94 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20210825 0 0.69 0.699 0.675 0.69 8600 0.69
CTAS.US Cintas Corporation 20210825 0 390.38 392.88 389.45 392.16 228191 391.3014 up down incorrect
CTBI.US Community Trust Bancorp Inc 20210825 0 41.75 42.21 41.75 41.99 29276 41.194 up down incorrect
CTG.US Computer Task Group Incorporated 20210825 0 7.49 8.7 6.77 8.47 78500 8.47 up up correct
CTHR.US Charles & Colvard Ltd 20210825 0 2.64 2.86 2.62 2.84 218500 2.84 up up correct
CTIB.US Yunhong CTI Ltd 20210825 0 2.02 2.08 1.96 2.06 370100 2.06 up up correct
CTIC.US CTI BioPharma Corp 20210825 0 2.84 2.84 2.75 2.78 1851700 2.78 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210825 0 22.94 23 22.52 22.7 136100 22.7 down up incorrect
CTLP.US Cantaloupe Inc 20210825 0 10.14 10.195 9.94 9.96 78184 9.96 down up incorrect
CTMX.US CytomX Therapeutics Inc 20210825 0 4.94 5.135 4.9 5.03 798400 5.03 up up correct
CTRE.US CareTrust REIT Inc 20210825 0 21.88 22.05 21.7 21.76 444117 21.2315 down up incorrect
CTRM.US Castor Maritime Inc 20210825 0 2.13 2.2 2.05 2.1 3710376 2.1 down down correct
CTRN.US Citi Trends Inc 20210825 0 85.46 89.19 83.06 85.66 363200 85.66 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210825 0 78.04 78.365 77.16 77.49 3449627 77.2604 down down correct
CTSO.US Cytosorbents Corporation 20210825 0 8.44 8.93 8.42 8.83 266500 8.83 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210825 0 1.94 2.12 1.921 2.01 4916200 2.01 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210825 0 0.7899 0.8167 0.7899 0.8167 1685 0.8167 up down incorrect
CTXS.US Citrix Systems Inc 20210825 0 102.34 102.97 101.48 101.63 1368037 100.8044 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210825 0 6.1833 6.2143 6.1213 6.142 84143 5.4382 down down correct
CUE.US Cue Biopharma Inc 20210825 0 11.74 11.86 10.95 11.74 346700 11.74
CUEN.US Cuentas Inc 20210825 0 3.4 3.4 3.17 3.23 155100 3.23 down down correct
CUENW.US Cuentas Inc 20210825 0 0.7801 1 0.7801 1 1678 1 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20210825 0 11.5 12 11.5 12 29800 12 up up correct
CURI.US CuriosityStream Inc 20210825 0 12.76 12.78 11.98 12.31 411400 12.31 down down correct
CURIW.US CuriosityStream Inc 20210825 0 3.8 3.91 3.61 3.7 3542 3.7 down up incorrect
CUTR.US Cutera Inc 20210825 0 48.67 48.76 46.69 46.88 109700 46.88 down down correct
CVAC.US CureVac N.V 20210825 0 70.99 74.7 70.005 74.5 474700 74.5 up up correct
CVBF.US CVB Financial Corp 20210825 0 20.33 20.47 20.17 20.17 408739 19.8259 down down correct
CVCO.US Cavco Industries Inc 20210825 0 258.56 260.11 251.25 259.67 30900 259.67 up down incorrect
CVCY.US Central Valley Community Bancorp 20210825 0 22.22 22.3 21.99 22 34519 21.8781 down down correct
CVET.US Covetrus Inc 20210825 0 22.21 22.58 21.97 21.97 660400 21.97 down down correct
CVGI.US Commercial Vehicle Group Inc 20210825 0 9.76 10.05 9.73 9.85 176400 9.85 up up correct
CVGW.US Calavo Growers Inc 20210825 0 48.42 48.42 46.475 47.18 170973 45.8869 down up incorrect
CVLG.US Covenant Logistics Group Inc 20210825 0 22.86 23.1 22.54 22.7 67600 22.7 down down correct
CVLT.US Commvault Systems Inc 20210825 0 77.79 78.94 77.32 78.33 241800 78.33 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210825 0 21.86 22.22 21.86 22.1 30831 21.9527 up up correct
CVRX.US CVRx Inc. Common Stock 20210825 0 19.61 20.08 19 19.9 50300 19.9 up up correct
CVV.US CVD Equipment Corporation 20210825 0 4.77 4.82 4.65 4.66 41000 4.66 down down correct
CWBC.US Community West Bancshares 20210825 0 13.98 13.98 13.5 13.5 2218 13.4273 down up incorrect
CWBR.US CohBar Inc 20210825 0 1.24 1.28 1.2 1.26 1971000 1.26 up up correct
CWCO.US Consolidated Water Co. Ltd 20210825 0 11.89 11.91 11.71 11.75 49395 11.6632 down down correct
CWST.US Casella Waste Systems Inc 20210825 0 73.04 73.49 72.25 73.14 103500 73.14 up up correct
CXDC.US China XD Plastics Company Limited 20210825 0 0.57 0.65 0.56 0.6 1334300 0.6 up up correct
CXDO.US Crexendo Inc 20210825 0 5.95 6.04 5.83 5.98 2000 5.98 up up correct
CYAD.US Celyad Oncology SA 20210825 0 4.21 4.21 3.99 4.16 20600 4.16 down down correct
CYAN.US Cyanotech Corporation 20210825 0 3 3.14 3 3.01 88500 3.01 up up correct
CYBE.US CyberOptics Corporation 20210825 0 40.82 41.93 40.79 41.51 28500 41.51 up up correct
CYBR.US CyberArk Software Ltd 20210825 0 162.4 169.34 162.4 166.81 577200 166.81 up down incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20210825 0 5.03 5.31 4.9 5.12 146700 5.12 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210825 0 3.05 3.16 3.02 3.05 132800 3.05
CYPS.US Cyclo3pss Corporation 20210825 0 0.0055 0.0055 0.005 0.005 217036 0.005 down down correct
CYRN.US Cyren Ltd 20210825 0 0.51 0.52 0.47 0.5 435900 0.5 down down correct
CYRX.US Cryoport Inc 20210825 0 61.16 61.78 60.49 61.33 167800 61.33 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210825 0 19.27 19.58 18.65 18.8 35200 18.8 down down correct
CYTH.US Cyclo Therapeutics Inc 20210825 0 7.45 7.68 7.2 7.43 35510 7.43 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210825 0 3.07 3.07 3.01 3.039 5800 3.039 down down correct
CYTK.US Cytokinetics Incorporated 20210825 0 31.38 32.19 31.12 31.96 559200 31.96 up up correct
CYTO.US Auris Medical Holding Ltd 20210825 0 2.83 2.85 2.78 2.78 179900 2.78 down down correct
CYXT.US Cyxtera Technologies Inc 20210825 0 8.52 8.6 7.505 7.91 533500 7.91 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210825 0 1.65 1.65 1.51 1.58 15613 1.58 down down correct
CZNC.US Citizens & Northern Corporation 20210825 0 25 25.09 24.86 24.93 13368 24.66 down down correct
CZR.US Caesars Entertainment Inc 20210825 0 94 98.03 93.56 97.7 2560578 97.7 up up correct
CZWI.US Citizens Community Bancorp Inc 20210825 0 13.95 14 13.9 13.9 20300 13.9 down down correct
DADA.US Dada Nexus Limited 20210825 0 22.03 23.01 21.75 22.78 713000 22.78 up up correct
DAKT.US Daktronics Inc 20210825 0 6.06 6.13 5.98 5.98 82000 5.98 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210825 0 6.78 7.22 6.78 7.11 36229 6.9442 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210825 0 9.84 9.85 9.8 9.8 2700 9.8 down down correct
DARE.US Daré Bioscience Inc 20210825 0 1.67 1.76 1.65 1.71 4016100 1.71 up up correct
DATS.US DatChat Inc. Common Stock 20210825 0 6.08 6.77 5.96 6.52 2182900 6.52 up up correct
DATSW.US DatChat Inc. Series A Warrant 20210825 0 1.7 2.0599 1.7 1.9 57115 1.9 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210825 0 27.015 27.53 26.51 27.29 77020 27.29 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210825 0 10.06 10.15 10.06 10.13 138800 10.13 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210825 0 11 11 11 11 0 11
DBDRW.US Roman DBDR Tech Acquisition Corp 20210825 0 1.4201 1.4201 1.397 1.397 33402 1.397 down down correct
DBGI.US Digital Brands Group Inc 20210825 0 2.86 2.976 2.82 2.87 158800 2.87 up up correct
DBGIW.US Digital Brands Group Inc 20210825 0 0.9 0.9 0.9 0.9 1000 0.9
DBTX.US Decibel Therapeutics Inc 20210825 0 7.3 7.7 7.1 7.4 30300 7.4 up up correct
DBVT.US DBV Technologies S.A 20210825 0 5.18 5.18 5.03 5.03 31700 5.03 down down correct
DBX.US Dropbox Inc 20210825 0 30.74 31.04 30.72 30.89 2391600 30.89 up up correct
DCBO.US Docebo Inc 20210825 0 78.84 79.5 77.71 79.5 110000 79.5 up up correct
DCOM.US Dime Community Bancshares Inc 20210825 0 33.03 34 33.03 33.43 161083 33.2009 up up correct
DCOMP.US Dime Community Bancshares Inc 20210825 0 26.02 26.39 25.9 26.01 4900 25.6698 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210825 0 28.14 29.79 28.14 29.72 293700 29.72 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210825 0 9.85 9.85 9.828 9.84 84400 9.84 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210825 0 10.371 10.371 10.32 10.325 1100 10.325 down down correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210825 0 1.55 1.5899 1.535 1.585 61680 1.585 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210825 0 10.04 10.04 10.04 10.04 10000 10.04
DCRN.US Decarbonization Plus Acquisition Corporation II 20210825 0 9.84 9.87 9.82 9.84 389435 9.84
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210825 0 10.15 10.2 10.15 10.15 52500 10.15
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210825 0 1.13 1.142 1.08 1.09 146525 1.09 down up incorrect
DCT.US Duck Creek Technologies Inc 20210825 0 44.5 44.87 44.06 44.31 245487 44.31 down down correct
DCTH.US Delcath Systems Inc 20210825 0 9.27 9.36 9.12 9.32 30573 9.32 up up correct
DDMX.US DD3 Acquisition Corp. II 20210825 0 9.9001 9.93 9.9 9.93 1688 9.93 up up correct
DDOG.US Datadog Inc 20210825 0 135.45 136.78 134.295 135.63 2118300 135.63 up up correct
DENN.US Denny's Corporation 20210825 0 15.83 16.09 15.64 15.76 556800 15.76 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210825 0 0.55 0.55 0.51 0.52 877500 0.52 down down correct
DFH.US Dream Finders Homes Inc 20210825 0 21.52 21.59 20.643 20.89 377600 20.89 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210825 0 9.92 9.92 9.92 9.92 0 9.92
DFPHU.US DFP Healthcare Acquisitions Corp 20210825 0 10.35 10.35 10.35 10.35 0 10.35
DFPHW.US DFP Healthcare Acquisitions Corp 20210825 0 1.15 1.16 1.1 1.15 4060 1.15
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210825 0 2.11 2.2 2.06 2.12 284453 2.12 up up correct
DGICA.US Donegal Group Inc 20210825 0 15.16 15.275 15.04 15.14 19381 14.9701 down down correct
DGII.US Digi International Inc 20210825 0 21.12 21.51 21.02 21.27 187900 21.27 up down incorrect
DGLY.US Digital Ally Inc 20210825 0 1.34 1.37 1.32 1.34 692900 1.34
DGNS.US Dragoneer Growth Opportunities Corp. II 20210825 0 9.87 9.888 9.85 9.88 1143600 9.88 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210825 0 9.77 9.8 9.765 9.78 2500 9.78 up up correct
DHBC.US DHB Capital Corp 20210825 0 9.65 9.65 9.65 9.65 0 9.65
DHBCU.US DHB Capital Corp 20210825 0 9.85 9.85 9.85 9.85 0 9.85
DHBCW.US DHB Capital Corp 20210825 0 0.7 0.7 0.7 0.7 110 0.7
DHC.US Diversified Healthcare Trust 20210825 0 3.64 3.73 3.635 3.7 1129910 3.7 up up correct
DHCA.US DHC Acquisition Corp 20210825 0 9.67 9.67 9.67 9.67 0 9.67
DHCAU.US DHC Acquisition Corp 20210825 0 9.85 9.86 9.85 9.85 18200 9.85
DHCAW.US DHC Acquisition Corp 20210825 0 0.69 0.69 0.6 0.62 23024 0.62 down up incorrect
DHCNI.US DHCNI 20210825 0 24.1 24.39 24 24.13 30200 23.7826 up up correct
DHCNL.US Diversified Healthcare Trust 20210825 0 24.7 25 24.7 24.92 21890 24.92 up up correct
DHHC.US DiamondHead Holdings Corp 20210825 0 9.65 9.65 9.65 9.65 0 9.65
DHHCU.US DiamondHead Holdings Corp 20210825 0 9.85 9.85 9.85 9.85 0 9.85
DHHCW.US DiamondHead Holdings Corp 20210825 0 0.75 0.75 0.7333 0.75 5494 0.75
DHIL.US Diamond Hill Investment Group Inc 20210825 0 184.9 184.9 180.95 180.95 2799 179.9631 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20210825 0 16.08 16.28 15.86 16.1 83500 16.1 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210825 0 9.62 9.62 9.62 9.62 0 9.62
DILAU.US DILA Capital Acquisition Corp. Unit 20210825 0 10.172 10.172 10.172 10.172 0 10.172
DILAW.US DILA Capital Acquisition Corp. Warrant 20210825 0 0.6001 0.6001 0.6 0.6 2411 0.6 down down correct
DIOD.US Diodes Incorporated 20210825 0 91.83 93.8 91.59 93.75 240700 93.75 up up correct
DISA.US Disruptive Acquisition Corporation I 20210825 0 9.65 9.65 9.65 9.65 0 9.65
DISAU.US Disruptive Acquisition Corporation I 20210825 0 9.911 9.911 9.911 9.911 0 9.911
DISAW.US Disruptive Acquisition Corporation I 20210825 0 0.83 0.83 0.734 0.74 21153 0.74 down down correct
DISCA.US Discovery Inc 20210825 0 28.71 29.0832 28.45 28.74 2704122 28.74 up up correct
DISCB.US Discovery Inc 20210825 0 41.57 44.39 41.44 44.39 5400 44.39 up up correct
DISCK.US Discovery Inc 20210825 0 27.4 27.76 27.21 27.51 1203652 27.51 up up correct
DISH.US DISH Network Corporation 20210825 0 43.32 44.07 43.14 43.7 1034500 43.7 up up correct
DJCO.US Daily Journal Corporation 20210825 0 320 325 320 320.66 2100 320.66 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210825 0 9.923 9.923 9.923 9.923 0 9.923
DKDCU.US Data Knights Acquisition Corp 20210825 0 10.36 10.36 10.345 10.35 4900 10.35 down down correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20210825 0 0.465 0.465 0.4401 0.459 22200 0.459 down down correct
DKNG.US DraftKings Inc 20210825 0 56.99 60.37 56.5 60.11 26183000 60.11 up down incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20210825 0 9.63 9.68 9.63 9.68 700 9.68 up down incorrect
DLCAU.US Deep Lake Capital Acquisition Corp 20210825 0 9.944 9.96 9.911 9.93 3000 9.93 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210825 0 0.7001 0.7001 0.7001 0.7001 1000 0.7001
DLHC.US DLH Holdings Corp 20210825 0 11.66 11.91 11.5 11.57 10300 11.57 down down correct
DLO.US DLocal Limited Class A Common Shares 20210825 0 69 69.85 64.51 65.41 1364600 65.41 down down correct
DLPN.US Dolphin Entertainment Inc 20210825 0 12.13 13.56 11.01 12.64 7466200 12.64 up up correct
DLTH.US Duluth Holdings Inc 20210825 0 15.6 15.78 15.445 15.7 147500 15.7 up up correct
DLTR.US Dollar Tree Inc 20210825 0 105.28 106.64 105.02 106.32 3177700 106.32 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20210825 0 3.8 3.96 3.7101 3.88 212200 3.88 up up correct
DMLP.US Dorchester Minerals L.P 20210825 0 16.13 16.3201 16 16.12 36943 15.7183 down down correct
DMRC.US Digimarc Corporation 20210825 0 26.2 27.67 25.95 26.99 110000 26.99 up up correct
DMTK.US DermTech Inc 20210825 0 35.75 36.73 35.09 35.33 232100 35.33 down down correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210825 0 9.78 9.79 9.714 9.72 14200 9.72 down up incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210825 0 9.75 9.75 9.71 9.71 8100 9.71 down up incorrect
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210825 0 9.75 9.75 9.71 9.72 14100 9.72 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210825 0 9.77 9.78 9.7084 9.76 9042 9.76 down down correct
DNAY.US Codex DNA Inc. Common Stock 20210825 0 12.73 12.795 11.6 12.2 111200 12.2 down down correct
DNLI.US Denali Therapeutics Inc 20210825 0 52.08 53.345 51.55 52.21 298900 52.21 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20210825 0 17 17.59 16.34 16.53 1576300 16.4854 down down correct
DOCU.US DocuSign Inc 20210825 0 294.59 299.78 292.99 298.9 1526500 298.9 up up correct
DOGZ.US Dogness (International) Corporation 20210825 0 2.26 2.2999 2.24 2.27 110200 2.27 up up correct
DOMO.US Domo Inc 20210825 0 95.94 97.29 94.97 96.84 268200 96.84 up down incorrect
DOOO.US BRP Inc 20210825 0 84.42 85.86 84.11 85.64 30525 85.5481 up up correct
DORM.US Dorman Products Inc 20210825 0 98.2 99.2 97.16 97.41 60300 97.41 down down correct
DOX.US Amdocs Limited 20210825 0 77.32 77.66 76.97 77.23 532130 76.4987 down down correct
DOYU.US DouYu International Holdings Limited 20210825 0 3.81 3.9 3.645 3.78 4567100 3.78 down down correct
DPRO.US Draganfly Inc. Common Shares 20210825 0 2.83 3.16 2.83 2.949 256100 2.949 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210825 0 9.86 9.89 9.83 9.86 900 9.86
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210825 0 0.6402 0.7 0.6402 0.6506 9390 0.6506 up up correct
DRIO.US DarioHealth Corp 20210825 0 12.31 12.82 11.89 12.22 210100 12.22 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210825 0 4.759 4.98 4.74 4.88 34100 4.88 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210825 0 1.145 1.15 1.01 1.12 8367 1.12 down down correct
DRNA.US Dicerna Pharmaceuticals Inc 20210825 0 20.69 21.5 20.635 20.89 1879400 20.89 up up correct
DRRX.US DURECT Corporation 20210825 0 1.36 1.39 1.33 1.37 259300 1.37 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210825 0 3.74 3.8 3.6 3.62 124100 3.62 down down correct
DRVN.US Driven Brands Holdings Inc 20210825 0 29.39 29.88 29.2 29.47 548737 29.47 up up correct
DSAC.US Duddell Street Acquisition Corp 20210825 0 9.66 9.7 9.65 9.67 342400 9.67 up up correct
DSACU.US Duddell Street Acquisition Corp 20210825 0 10.01 10.01 10.01 10.01 400 10.01
DSACW.US Duddell Street Acquisition Corp 20210825 0 0.6897 0.6897 0.65 0.6599 5651 0.6599 down down correct
DSEY.US Diversey Holdings Ltd 20210825 0 16.29 16.94 16.01 16.93 184400 16.93 up up correct
DSGN.US Design Therapeutics Inc 20210825 0 15.95 16.88 15.913 16.49 23300 16.49 up up correct
DSGX.US The Descartes Systems Group Inc 20210825 0 75.58 76.89 75.48 76.89 35500 76.89 up up correct
DSKE.US Daseke Inc 20210825 0 9.65 9.76 9.48 9.53 362200 9.53 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210825 0 0.26 0.26 0.2273 0.25 122223 0.25 down down correct
DSP.US Viant Technology Inc 20210825 0 14.39 14.39 13.16 13.16 958003 13.16 down up incorrect
DSPG.US DSP Group Inc 20210825 0 17.63 18.06 17.27 17.77 116900 17.77 up up correct
DSWL.US Deswell Industries Inc 20210825 0 4.4 4.52 4.38 4.47 14685 4.3596 up up correct
DTEA.US DAVIDsTEA Inc 20210825 0 3.59 3.74 3.56 3.72 30700 3.72 up down incorrect
DTIL.US Precision BioSciences Inc 20210825 0 10.2 10.669 10.06 10.54 293200 10.54 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210825 0 9.62 9.645 9.62 9.645 126700 9.645 up up correct
DTOCU.US Digital Transformation Opportunities Corp 20210825 0 9.82 9.82 9.77 9.8 9400 9.8 down up incorrect
DTOCW.US Digital Transformation Opportunities Corp 20210825 0 0.7955 0.7955 0.7955 0.7955 25 0.7955
DTSS.US Datasea Inc 20210825 0 2.03 2.06 1.96 2.04 149800 2.04 up up correct
DTST.US Data Storage Corporation 20210825 0 3.92 3.93 3.75 3.88 155700 3.88 down down correct
DTSTW.US Data Storage Corporation 20210825 0 0.88 0.88 0.88 0.88 231 0.88
DUNE.US Dune Acquisition Corporation 20210825 0 9.76 9.77 9.76 9.77 2200 9.77 up up correct
DUNEU.US Dune Acquisition Corporation 20210825 0 10.01 10.02 10.01 10.02 1300 10.02 up down incorrect
DUNEW.US Dune Acquisition Corporation 20210825 0 0.58 0.5954 0.5331 0.5331 19345 0.5331 down down correct
DUO.US Fangdd Network Group Ltd 20210825 0 1.52 1.58 1.493 1.54 138600 1.54 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20210825 0 127.28 130.58 126.29 127.33 113400 127.33 up up correct
DUOT.US Duos Technologies Group Inc 20210825 0 5.82 6.49 5.81 6.31 13600 6.31 up up correct
DVAX.US Dynavax Technologies Corporation 20210825 0 15.42 17.11 15.08 16.24 10894500 16.24 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210825 0 7.65 7.89 7.65 7.81 1900 7.81 up up correct
DWSN.US Dawson Geophysical Company 20210825 0 1.9 2.04 1.89 2.01 30800 2.01 up down incorrect
DXCM.US DexCom Inc 20210825 0 514.4 519.19 511.7 517.56 240500 517.56 up down incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210825 0 5.31 5.44 5.22 5.37 328100 5.37 up up correct
DXPE.US DXP Enterprises Inc 20210825 0 30.53 30.77 30.09 30.09 51400 30.09 down down correct
DXYN.US The Dixie Group Inc 20210825 0 3.98 4.29 3.77 3.78 151500 3.78 down down correct
DYAI.US Dyadic International Inc 20210825 0 5.16 6.19 4.96 6 2142000 6 up up correct
DYN.US Dyne Therapeutics Inc 20210825 0 16.3 17.01 16.17 16.37 156140 16.37 up up correct
DYNS.US Dynamics Special Purpose Corp 20210825 0 9.8 9.9 9.8 9.84 5600 9.84 up down incorrect
DYNT.US Dynatronics Corporation 20210825 0 1.25 1.29 1.21 1.26 209500 1.26 up up correct
DZSI.US DZS Inc 20210825 0 13.85 14.15 13.72 13.87 83100 13.87 up up correct
EA.US Electronic Arts Inc 20210825 0 142.77 142.77 140.0106 141.86 1638165 141.501 down up incorrect
EACPU.US Edify Acquisition Corp 20210825 0 9.86 9.86 9.86 9.86 400 9.86
EACPW.US Edify Acquisition Corp 20210825 0 0.6 0.6 0.6 0.6 326 0.6
EAR.US Eargo Inc 20210825 0 21.77 22.59 21.14 21.64 1062600 21.64 down down correct
EAST.US Eastside Distilling Inc 20210825 0 3.14 3.19 3.06 3.15 145500 3.15 up up correct
EBAC.US European Biotech Acquisition Corp 20210825 0 9.69 9.69 9.69 9.69 0 9.69
EBACU.US European Biotech Acquisition Corp 20210825 0 9.9 9.94 9.9 9.94 3700 9.94 up up correct
EBACW.US European Biotech Acquisition Corp 20210825 0 0.8299 0.8299 0.8299 0.8299 75 0.8299
EBAY.US eBay Inc 20210825 0 72.85 74.49 72.705 74.16 5052561 73.7991 up up correct
EBAYL.US eBay Inc. NT 56 20210825 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210825 0 19.58 19.89 19.43 19.74 471800 19.5788 up up correct
EBET.US Esports Technologies Inc 20210825 0 29.79 31.23 29.75 30.97 137300 30.97 up up correct
EBIX.US Ebix Inc 20210825 0 29.35 29.66 28.9 28.98 99873 28.8366 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210825 0 22.5 22.5 22.28 22.28 5829 22.1565 down down correct
EBON.US Ebang International Holdings Inc 20210825 0 2.46 2.54 2.41 2.48 2489700 2.48 up up correct
EBSB.US Meridian Bancorp Inc 20210825 0 20.9 21.17 20.895 20.9 152002 20.7934
EBTC.US Enterprise Bancorp Inc 20210825 0 33.5 34.7999 33.29 33.49 8809 33.3378 down up incorrect
ECHO.US Echo Global Logistics Inc 20210825 0 32.35 32.66 32.11 32.25 94000 32.25 down up incorrect
ECOL.US US Ecology Inc 20210825 0 36.56 36.56 36.02 36.3 117900 36.3 down down correct
ECOR.US electroCore Inc 20210825 0 1 1.02 0.99 1.01 844100 1.01 up up correct
ECPG.US Encore Capital Group Inc 20210825 0 46.84 47.48 46.31 46.72 99700 46.72 down down correct
EDAP.US EDAP TMS S.A 20210825 0 6.06 6.2 5.88 6.18 121700 6.18 up up correct
EDIT.US Editas Medicine Inc 20210825 0 64.1 66.08 63.15 65.59 889000 65.59 up up correct
EDRY.US EuroDry Ltd 20210825 0 27.91 28.6 27.6 27.6 33500 27.6 down down correct
EDSA.US Edesa Biotech Inc 20210825 0 4.46 4.75 4.43 4.68 45600 4.68 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20210825 0 1.51 1.59 1.41 1.58 353500 1.58 up up correct
EDUC.US Educational Development Corporation 20210825 0 9.53 9.59 9.36 9.55 28753 9.4506 up up correct
EEFT.US Euronet Worldwide Inc 20210825 0 137.61 138.34 136.51 136.52 143600 136.52 down up incorrect
EEIQ.US Elite Education Group International Limited 20210825 0 3.17 3.38 3.11 3.25 80730 3.25 up up correct
EFOI.US Energy Focus Inc 20210825 0 3.36 3.38 3.271 3.34 49667 3.34 down down correct
EFSC.US Enterprise Financial Services Corp 20210825 0 45.4 45.73 45.015 45.34 104182 44.9537 down down correct
EFTR.US Effector Therapeutics Inc 20210825 0 22.04 29.2 15.85 16.98 7838532 16.98 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20210825 0 1.7 2.56 1.32 2 7358094 2 up down incorrect
EGAN.US eGain Corporation 20210825 0 11.2 11.33 11.04 11.27 73000 11.27 up up correct
EGBN.US Eagle Bancorp Inc 20210825 0 57.04 57.93 57.04 57.35 93071 56.9525 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210825 0 47.38 48.6799 46.74 47.67 133623 45.2847 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210825 0 4.46 4.55 4.33 4.37 494527 4.37 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210825 0 49.2 50.46 47.71 48.39 94000 48.39 down down correct
EH.US EHang Holdings Limited 20210825 0 23.464 25.9 22.711 25.46 1759200 25.46 up down incorrect
EHTH.US eHealth Inc 20210825 0 41.09 41.39 40.12 40.81 248200 40.81 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210825 0 7.88 8.1 7.87 7.9 175200 7.9 up up correct
EIOAX.US EIOAX 20210825 0 9.89 9.89 9.89 9.89 0 9.7777
EIOMX.US EIOMX 20210825 0 9.8 9.8 9.8 9.8 0 9.6561
EJFA.US EJF Acquisition Corp 20210825 0 9.62 9.62 9.62 9.62 68800 9.62
EJFAU.US EJF Acquisition Corp 20210825 0 9.85 9.85 9.85 9.85 100 9.85
EJFAW.US EJF Acquisition Corp 20210825 0 0.6431 0.6431 0.6331 0.6331 1000 0.6331 down down correct
EJH.US E 20210825 0 3.93 4.35 3.8301 4.26 4238499 4.26 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210825 0 4.54 4.65 4.45 4.59 133400 4.59 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210825 0 6.89 7.05 6.79 7.025 96800 7.025 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20210825 0 12.498 12.96 11.47 11.88 18900 11.88 down down correct
ELMS.US Forum Merger III Corp 20210825 0 7.32 7.74 7.291 7.63 1062000 7.63 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210825 0 1.53 1.53 1.38 1.42 66408 1.42 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210825 0 1.56 1.61 1.48 1.56 453063 1.56
ELSE.US Electro 20210825 0 5.04 5.37 5.04 5.24 392200 5.24 up up correct
ELTK.US Eltek Ltd 20210825 0 6.23 6.43 6.23 6.43 1100 6.43 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210825 0 19.72 21.9 19.18 21.45 314300 21.45 up up correct
ELYS.US Elys Game Technology Corp 20210825 0 4.07 4.247 4.04 4.13 369100 4.13 up up correct
EM.US Smart Share Global Limited 20210825 0 3.2 3.2 2.84 2.85 228734 2.85 down down correct
EMCF.US Emclaire Financial Corp 20210825 0 28.0161 28.0161 28.0161 28.0161 494 27.4328
EMKR.US EMCORE Corporation 20210825 0 7.44 7.67 7.4 7.65 477700 7.65 up up correct
EML.US The Eastern Company 20210825 0 27.45 28.24 27.45 27.98 10539 27.8537 up up correct
ENDP.US Endo International plc 20210825 0 2.62 2.63 2.49 2.53 7739700 2.53 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210825 0 9.86 9.9 9.86 9.9 16300 9.9 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210825 0 10.25 10.25 10.158 10.158 680 10.158 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210825 0 1.138 1.18 1.138 1.15 93789 1.15 up up correct
ENG.US ENGlobal Corporation 20210825 0 2.02 2.1 1.97 2.04 504900 2.04 up down incorrect
ENJYW.US Enjoy Technology Inc 20210825 0 0.7 0.801 0.69 0.74 4000 0.74 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20210825 0 10.22 11.71 10.14 11.19 397100 11.19 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210825 0 9.9 9.9 9.82 9.85 5600 9.85 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210825 0 9.992 10.015 9.96 10 2600 10 up down incorrect
ENNVW.US ECP Environmental Growth Opportunities Corp 20210825 0 0.91 0.9349 0.89 0.92 4046 0.92 up up correct
ENOB.US Enochian Biosciences Inc 20210825 0 6.59 6.648 6.35 6.46 156000 6.46 down down correct
ENPH.US Enphase Energy Inc 20210825 0 172.93 174.65 170.34 172.91 763800 172.91 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210825 0 3.17 3.34 3.12 3.21 453400 3.21 up up correct
ENSG.US The Ensign Group Inc 20210825 0 81.46 82.24 80.4179 80.58 134236 80.4719 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210825 0 52.78 53.88 52.699 53.41 115700 53.41 up up correct
ENTG.US Entegris Inc 20210825 0 115.18 116.5 114.85 115.75 493233 115.682 up down incorrect
ENTX.US Entera Bio Ltd 20210825 0 5.05 5.185 4.9 5.02 196700 5.02 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210825 0 0.82 0.82 0.82 0.82 3 0.82
ENVB.US Enveric Biosciences Inc 20210825 0 1.75 1.87 1.75 1.83 347400 1.83 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210825 0 10.275 10.38 10.17 10.36 6000 10.36 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20210825 0 1 1.1 1 1.09 382896 1.09 up up correct
ENVX.US Enovix Corporation 20210825 0 15.73 15.75 14.5 15.05 2953800 15.05 down down correct
ENVXW.US Enovix Corporation 20210825 0 5.195 5.195 4.91 5.04 28300 5.04 down up incorrect
EOLS.US Evolus Inc 20210825 0 11.04 11.425 10.98 11.05 684800 11.05 up down incorrect
EOSE.US Eos Energy Enterprises Inc 20210825 0 13.62 13.84 13.03 13.34 345300 13.34 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210825 0 4.83 4.83 4.83 4.83 0 4.83
EPAY.US Bottomline Technologies (de) Inc 20210825 0 41.89 42.36 41.89 41.98 326500 41.98 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210825 0 9.65 9.66 9.645 9.66 14400 9.66 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210825 0 9.88 9.949 9.88 9.92 5300 9.92 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210825 0 0.7808 0.9508 0.7808 0.8701 9124 0.8701 up down incorrect
EPIX.US ESSA Pharma Inc 20210825 0 9.38 10.44 8.98 10.04 1260500 10.04 up up correct
EPSN.US Epsilon Energy Ltd 20210825 0 5.05 5.13 5.04 5.04 16100 5.04 down down correct
EPZM.US Epizyme Inc 20210825 0 4.9 5.07 4.82 4.98 709500 4.98 up up correct
EQ.US Equillium Inc 20210825 0 6.07 6.3 5.91 6.02 106000 6.02 down down correct
EQBK.US Equity Bancshares Inc 20210825 0 31.67 32 31.43 31.45 18897 31.3029 down down correct
EQIX.US Equinix Inc. (REIT) 20210825 0 819.09 821.48 801.2 807.53 317226 804.6251 down down correct
EQOS.US Diginex Limited 20210825 0 4.74 5.03 4.735 4.98 477700 4.98 up up correct
ERAS.US Erasca Inc. Common Stock 20210825 0 20.9 22.34 20.6 21.95 396600 21.95 up up correct
ERES.US East Resources Acquisition Company 20210825 0 9.775 9.79 9.76 9.771 3000 9.771 down down correct
ERESU.US East Resources Acquisition Company 20210825 0 10.06 10.06 10.05 10.06 1000 10.06
ERESW.US East Resources Acquisition Company 20210825 0 0.6114 0.65 0.6113 0.6285 13031 0.6285 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210825 0 11.87 11.89 11.73 11.82 4504937 11.6964 down down correct
ERIE.US Erie Indemnity Company 20210825 0 174.27 175.34 173.635 174.77 114379 173.7798 up up correct
ERII.US Energy Recovery Inc 20210825 0 19.54 19.75 19.37 19.46 93700 19.46 down down correct
ERYP.US ERYTECH Pharma S.A 20210825 0 6.1 6.28 6.04 6.16 180200 6.16 up up correct
ESBK.US Elmira Savings Bank 20210825 0 14.1198 14.1198 14.1198 14.1198 1307 13.881
ESCA.US Escalade Incorporated 20210825 0 23.2 23.53 23.11 23.43 20211 23.0881 up down incorrect
ESEA.US Euroseas Ltd 20210825 0 23.96 24.49 22.9 23.49 53800 23.49 down up incorrect
ESGR.US Enstar Group Limited 20210825 0 239.42 242.34 236.4 237.68 39400 237.68 down down correct
ESGRO.US Enstar Group Limited 20210825 0 27.3991 27.4 27.27 27.34 18767 26.9001 down down correct
ESGRP.US Enstar Group Limited 20210825 0 29.8 29.85 29.7806 29.82 15036 29.375 up down incorrect
ESLT.US Elbit Systems Ltd 20210825 0 145.96 146.64 145.0101 145.38 581414 144.5313 down down correct
ESPR.US Esperion Therapeutics Inc 20210825 0 13.61 13.84 13.28 13.65 283500 13.65 up up correct
ESQ.US Esquire Financial Holdings Inc 20210825 0 27.25 27.25 25.88 25.88 31100 25.88 down down correct
ESSA.US ESSA Bancorp Inc 20210825 0 16.695 16.85 16.68 16.73 6595 16.4933 up up correct
ESSC.US East Stone Acquisition Corporation 20210825 0 10.137 10.14 10.137 10.14 10400 10.14 up up correct
ESSCR.US East Stone Acquisition Corporation 20210825 0 0.37 0.37 0.36 0.3688 14001 0.3688 down down correct
ESSCU.US East Stone Acquisition Corporation 20210825 0 10.51 10.51 10.51 10.51 0 10.51
ESSCW.US East Stone Acquisition Corporation 20210825 0 0.2098 0.2098 0.1826 0.1826 27763 0.1826 down down correct
ESTA.US Establishment Labs Holdings Inc 20210825 0 73.44 75.39 72.52 72.98 66500 72.98 down down correct
ESXB.US Community Bankers Trust Corporation 20210825 0 11.16 11.39 11.16 11.24 40405 11.1752 up up correct
ET.US PE 20210825 0 25.22 25.25 25.15 25.17 36284 25.17 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210825 0 9.75 9.77 9.75 9.75 110700 9.75
ETACU.US E.Merge Technology Acquisition Corp 20210825 0 10 10 10 10 0 10
ETACW.US E.Merge Technology Acquisition Corp 20210825 0 0.71 0.7256 0.6305 0.7256 97762 0.7256 up down incorrect
ETNB.US 89bio Inc 20210825 0 18.11 18.74 18.06 18.59 62000 18.59 up up correct
ETON.US Eton Pharmaceuticals Inc 20210825 0 4.9 5.1 4.79 5.05 278600 5.05 up up correct
ETSY.US Etsy Inc 20210825 0 201.3 203.79 197.98 202.28 1166200 202.28 up down incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20210825 0 2.65 2.71 2.55 2.62 68900 2.62 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210825 0 9.7 9.7 9.7 9.7 0 9.7
EUCRU.US Eucrates Biomedical Acquisition Corp 20210825 0 10 10 9.97 9.97 900 9.97 down down correct
EUCRW.US Eucrates Biomedical Acquisition Corp 20210825 0 0.84 0.8402 0.84 0.84 2589 0.84
EUSG.US European Sustainable Growth Acquisition Corp 20210825 0 9.85 9.85 9.83 9.85 5900 9.85
EUSGU.US European Sustainable Growth Acquisition Corp 20210825 0 10.27 10.3 10.27 10.3 1000 10.3 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210825 0 0.94 1 0.94 0.94 1492 0.94
EVBG.US Everbridge Inc 20210825 0 150.56 152.15 149.36 150.74 214700 150.74 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210825 0 20.95 22.97 20.95 22.11 762700 22.11 up up correct
EVER.US EverQuote Inc 20210825 0 19.24 19.449 18.74 18.79 446900 18.79 down down correct
EVFM.US Evofem Biosciences Inc 20210825 0 0.73 0.94 0.73 0.829 7005800 0.829 up up correct
EVGN.US Evogene Ltd 20210825 0 2.73 2.85 2.73 2.8 253800 2.8 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210825 0 9.17 9.467 9.02 9.02 1570800 9.02 down down correct
EVGOW.US EVgo Equity Warrants 20210825 0 2.01 2.14 2 2.06 23500 2.06 up up correct
EVK.US Ever 20210825 0 3.21 3.35 3.12 3.14 89243 3.14 down down correct
EVLO.US Evelo Biosciences Inc 20210825 0 10.81 11.165 10.62 10.7 82600 10.7 down down correct
EVLV.US Newhold Investment Corp 20210825 0 8.05 8.25 7.55 7.56 301100 7.56 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20210825 0 1.2019 1.24 1.06 1.07 23296 1.07 down down correct
EVOJ.US Evo Acquisition Corp 20210825 0 9.61 9.67 9.61 9.67 3600 9.67 up up correct
EVOJU.US Evo Acquisition Corp 20210825 0 9.93 9.93 9.91 9.91 4200 9.91 down down correct
EVOJW.US Evo Acquisition Corp 20210825 0 0.65 0.65 0.65 0.65 1703 0.65
EVOK.US Evoke Pharma Inc 20210825 0 1.05 1.15 1.04 1.09 292800 1.09 up up correct
EVOL.US Evolving Systems Inc 20210825 0 2.12 2.18 2.09 2.14 23500 2.14 up up correct
EVOP.US EVO Payments Inc 20210825 0 25.78 26.17 25.2 25.37 134300 25.37 down down correct
EWBC.US East West Bancorp Inc 20210825 0 73.92 75.46 73.44 74.78 548636 74.472 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210825 0 23.1 23.895 22.23 23.47 417000 23.47 up up correct
EWTX.US Edgewise Therapeutics Inc 20210825 0 15.55 15.92 14.75 15.14 41978 15.14 down up incorrect
EXAS.US Exact Sciences Corporation 20210825 0 99.54 101.59 97.94 101.51 1086500 101.51 up up correct
EXC.US Exelon Corporation 20210825 0 48.85 49.06 48.7 48.89 4870161 48.5466 up up correct
EXEL.US Exelixis Inc 20210825 0 18.86 19.28 18.77 18.91 1440900 18.91 up up correct
EXLS.US ExlService Holdings Inc 20210825 0 117.88 120.43 117.88 119.95 140100 119.95 up up correct
EXPD.US Expeditors International of Washington Inc 20210825 0 122.78 124.48 121.56 124.13 590267 123.562 up up correct
EXPE.US Expedia Group Inc 20210825 0 147.03 147.73 144.45 147.62 1714298 147.62 up up correct
EXPI.US eXp World Holdings Inc 20210825 0 44.42 46.95 44.1 45.23 897953 45.1867 up down incorrect
EXPO.US Exponent Inc 20210825 0 114.82 115.84 114.23 114.8 135080 114.3996 down down correct
EXTR.US Extreme Networks Inc 20210825 0 10.97 11.08 10.85 10.86 522800 10.86 down down correct
EYE.US National Vision Holdings Inc 20210825 0 54.97 58.28 54.35 58.13 1422800 58.13 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210825 0 1.7 1.73 1.625 1.69 939400 1.69 down down correct
EYEN.US Eyenovia Inc 20210825 0 4.57 5.06 4.49 4.96 313800 4.96 up up correct
EYES.US Second Sight Medical Products Inc 20210825 0 3.7 3.82 3.65 3.75 921300 3.75 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210825 0 0.76 0.83 0.76 0.83 789 0.83 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210825 0 10.1 10.15 9.91 9.97 506000 9.97 down down correct
EZGO.US EZGO Technologies Ltd 20210825 0 3.25 3.35 3.2 3.29 119700 3.29 up up correct
EZPW.US EZCORP Inc 20210825 0 6.6 6.64 6.5 6.6 163500 6.6
FA.US First Advantage Corporation Common Stock 20210825 0 23.52 23.9199 23.11 23.5 123476 23.5 down down correct
FAMI.US Farmmi Inc 20210825 0 0.39 0.41 0.39 0.41 10253900 0.41 up up correct
FANG.US Diamondback Energy Inc 20210825 0 74.37 75.36 73.31 75.01 1731279 74.6859 up up correct
FANH.US Fanhua Inc 20210825 0 13.85 13.99 13.17 13.9 81646 13.4116 up down incorrect
FARM.US Farmer Bros. Co 20210825 0 7.93 8.07 7.78 7.8 75500 7.8 down down correct
FARO.US FARO Technologies Inc 20210825 0 67.48 68.77 66.54 67.04 46900 67.04 down down correct
FAST.US Fastenal Company 20210825 0 55.27 55.645 55.08 55.51 2258459 55.2327 up up correct
FAT.US FAT Brands Inc 20210825 0 10.26 10.9499 10 10.91 18661 10.6678 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20210825 0 12.83 19.8 12.57 16.25 69200 15.94 up up correct
FATBP.US FAT Brands Inc 20210825 0 22.66 22.777 22.26 22.48 11000 21.7822 down down correct
FATBW.US FAT Brands Inc 20210825 0 6.1 6.25 5.75 6.0312 3083 6.0312 down down correct
FATE.US Fate Therapeutics Inc 20210825 0 71.56 73.82 70.53 72.94 748600 72.94 up up correct
FB.US Meta Platforms Inc. 20210825 0 365.6 370.86 365.4 368.39 9684500 368.39 up up correct
FBIO.US Fortress Biotech Inc 20210825 0 3.23 3.29 3.2 3.22 313800 3.22 down up incorrect
FBIOP.US Fortress Biotech Inc 20210825 0 25.48 25.5477 25.4 25.49 2270 24.7344 up down incorrect
FBIZ.US First Business Financial Services Inc 20210825 0 27.87 28.15 27.74 28 26939 27.8358 up up correct
FBMS.US The First Bancshares Inc 20210825 0 39.26 39.77 38.78 39.49 66627 39.3408 up up correct
FBNC.US First Bancorp 20210825 0 41.74 42.42 41.47 41.56 89370 41.1856 down down correct
FBRX.US Forte Biosciences Inc 20210825 0 27.94 29.24 27.09 28.12 291300 28.12 up up correct
FCAP.US First Capital Inc 20210825 0 41.76 41.95 41.75 41.75 2027 41.2253 down down correct
FCBC.US First Community Bankshares Inc 20210825 0 31.3 31.47 30.79 30.85 37960 30.6052 down up incorrect
FCCO.US First Community Corporation 20210825 0 21.0744 21.0744 19.83 20.21 11595 20.0895 down up incorrect
FCCY.US 1st Constitution Bancorp 20210825 0 21.85 21.94 21.66 21.67 12294 21.5857 down up incorrect
FCEL.US FuelCell Energy Inc 20210825 0 6.27 6.47 6.12 6.23 11296100 6.23 down down correct
FCFS.US FirstCash Inc 20210825 0 83.45 84.85 79.85 84.55 90704 84.2538 up up correct
FCNCA.US First Citizens BancShares Inc 20210825 0 861.18 880.705 861.18 869.48 31432 869.0003 up down incorrect
FCNCP.US First Citizens BancShares Inc 20210825 0 27.34 27.41 27.29 27.35 9700 26.6782 up down incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20210825 0 4.42 4.68 4.42 4.58 41500 4.3853 up up correct
FCREX.US FCREX 20210825 0 13.51 13.51 13.51 13.51 0 13.1546
FCRIX.US FCRIX 20210825 0 13.55 13.55 13.55 13.55 0 13.177
FCRUX.US FCRUX 20210825 0 13.48 13.48 13.48 13.48 0 13.48
FCUV.US Focus Universal Inc. Common Stock 20210825 0 6.5 6.51 6.5 6.51 2500 6.51 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20210825 0 52.15 53.2598 52.15 52.32 2087 52.0008 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210825 0 29.99 31.79 29.95 31.1 110800 31.1 up up correct
FDUS.US Fidus Investment Corporation 20210825 0 17.74 17.91 17.7312 17.89 65172 17.081 up up correct
FDUSG.US FDUSG 20210825 0 25.26 25.39 25.25 25.383 2500 25.0452 up up correct
FDUSZ.US Fidus Investment Corporation 20210825 0 25.35 25.448 25.35 25.43 1100 25.055 up up correct
FECAX.US FECAX 20210825 0 26.26 26.26 26.26 26.26 0 25.3748
FEIM.US Frequency Electronics Inc 20210825 0 10.38 10.38 10.02 10.04 1100 10.04 down down correct
FELE.US Franklin Electric Co. Inc 20210825 0 83.47 84.83 82.92 84.15 109432 83.9853 up up correct
FEMY.US Femasys Inc. Common Stock 20210825 0 7 7.16 6.585 6.78 9600 6.78 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210825 0 7.624 8.12 7.624 7.99 66600 7.99 up up correct
FEYE.US Mandiant Inc 20210825 0 18.04 18.44 17.99 18.38 2403568 18.38 up down incorrect
FFBC.US First Financial Bancorp 20210825 0 23.67 24.02 23.63 23.71 379312 23.2482 up up correct
FFBW.US FFBW Inc 20210825 0 11.49 11.6 11.49 11.5 1100 11.5 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210825 0 9.36 9.42 8.79 9.07 7500 9.07 down down correct
FFIC.US Flushing Financial Corporation 20210825 0 23.04 23.17 22.66 22.69 82744 22.2881 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210825 0 9.61 9.79 9.2 9.21 1218900 9.21 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210825 0 1.78 1.78 1.67 1.71 188656 1.71 down down correct
FFIN.US First Financial Bankshares Inc 20210825 0 48.61 49.08 48.38 48.41 263510 48.0999 down up incorrect
FFIV.US F5 Networks Inc 20210825 0 205.9 208.5 205.7 205.89 311000 205.89 down down correct
FFNW.US First Financial Northwest Inc 20210825 0 16.22 16.44 16.22 16.25 5762 16.0334 up up correct
FFWM.US First Foundation Inc 20210825 0 24.15 24.46 24.15 24.24 99785 24.1616 up up correct
FGBI.US First Guaranty Bancshares Inc 20210825 0 19.28 19.44 18.97 19.02 2477 17.0166 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210825 0 26.85 26.9 26.85 26.85 1400 26.4299
FGEN.US FibroGen Inc 20210825 0 12.05 12.098 11.59 11.87 1433000 11.87 down down correct
FGF.US FG Financial Group Inc 20210825 0 4.6 5.34 4.6 5.23 16100 5.23 up up correct
FGFPP.US FG Financial Group Inc 20210825 0 25.388 25.388 25.2 25.2 700 24.2171 down down correct
FHB.US First Hawaiian Inc 20210825 0 27.61 28.27 27.49 27.98 472074 27.7209 up up correct
FHN.US PF 20210825 0 26.01 26.25 26.01 26.14 19451 25.5511 up up correct
FHTX.US Foghorn Therapeutics Inc 20210825 0 10.6 11.02 10.01 10.66 125700 10.66 up up correct
FIBK.US First Interstate BancSystem Inc 20210825 0 44.82 45.29 44.42 44.51 134027 44.0845 down down correct
FICVU.US Frontier Investment Corp Units 20210825 0 9.93 9.93 9.93 9.93 0 9.93
FINM.US Marlin Technology Corporation 20210825 0 9.7 9.7 9.7 9.7 0 9.7
FINMU.US Marlin Technology Corporation 20210825 0 9.99 9.99 9.921 9.921 2100 9.921 down down correct
FINMW.US Marlin Technology Corporation 20210825 0 0.7701 0.8 0.76 0.8 2911 0.8 up up correct
FISI.US Financial Institutions Inc 20210825 0 31.21 31.7672 31.12 31.44 24511 30.888 up up correct
FISV.US Fiserv Inc 20210825 0 118.6 119.51 118.04 119.11 2368400 119.11 up up correct
FITB.US Fifth Third Bancorp 20210825 0 38.65 39.655 38.505 39.29 4573947 38.7528 up up correct
FITBI.US Fifth Third Bancorp 20210825 0 28.5 28.51 28.4381 28.51 19998 27.6841 up up correct
FITBO.US Fifth Third Bancorp 20210825 0 26.93 27.09 26.93 27.04 10000 26.4121 up up correct
FITBP.US Fifth Third Bancorp 20210825 0 27.09 27.1 26.84 26.85 6100 26.1015 down down correct
FIVE.US Five Below Inc 20210825 0 232.41 237.86 232.41 236.21 580600 236.21 up up correct
FIVN.US Five9 Inc 20210825 0 182.24 183.41 180.46 181.24 1080400 181.24 down up incorrect
FIXX.US Homology Medicines Inc 20210825 0 6.91 7.08 6.85 7.05 303400 7.05 up up correct
FIZZ.US National Beverage Corp 20210825 0 44.61 44.99 43.63 44.4 327514 41.8146 down down correct
FKWL.US Franklin Wireless Corp 20210825 0 8.17 8.19 8.02 8.03 28636 8.03 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210825 0 9.66 9.66 9.66 9.66 400 9.66
FLACU.US Frazier Lifesciences Acquisition Corporation 20210825 0 9.9 9.9 9.9 9.9 300 9.9
FLACW.US Frazier Lifesciences Acquisition Corp 20210825 0 0.881 0.881 0.77 0.77 18400 0.77 down down correct
FLDM.US Fluidigm Corporation 20210825 0 7.1 7.26 7.04 7.15 451700 7.15 up up correct
FLEX.US Flex Ltd 20210825 0 18.01 18.37 18.01 18.26 1763900 18.26 up down incorrect
FLGC.US Flora Growth Corp 20210825 0 10.9 11.74 10.44 10.55 1998481 10.55 down down correct
FLGT.US Fulgent Genetics Inc 20210825 0 91.8 96.2 91.11 95.38 407400 95.38 up up correct
FLIC.US The First of Long Island Corporation 20210825 0 21.32 21.65 21.32 21.39 39321 21.1859 up up correct
FLL.US Full House Resorts Inc 20210825 0 8.63 8.64 8.33 8.39 170700 8.39 down down correct
FLMN.US Falcon Minerals Corporation 20210825 0 4.51 4.54 4.33 4.36 347774 4.231 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210825 0 0.0701 0.0986 0.0701 0.08 29781 0.08 up up correct
FLNT.US Fluent Inc 20210825 0 2.5 2.6 2.45 2.52 300300 2.52 up up correct
FLUX.US Flux Power Holdings Inc 20210825 0 8.52 8.52 8.15 8.33 46535 8.33 down down correct
FLWS.US 1 20210825 0 30.58 31.03 30.17 30.78 541500 30.78 up up correct
FLXN.US Flexion Therapeutics Inc 20210825 0 5.39 6.2 5.33 6.07 2075000 6.07 up up correct
FLXS.US Flexsteel Industries Inc 20210825 0 37.52 38.74 36.5 36.5 17034 36.1077 down down correct
FLYW.US Flywire Corporation 20210825 0 39.66 40.19 38.543 39.01 147900 39.01 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210825 0 22.5 22.82 22.46 22.58 8838 22.2669 up up correct
FMBH.US First Mid Bancshares Inc 20210825 0 40.79 41.09 40.46 40.46 14240 40.2619 down down correct
FMBI.US First Midwest Bancorp Inc 20210825 0 18.68 18.975 18.61 18.76 422043 18.4831 up up correct
FMBIO.US First Midwest Bancorp Inc 20210825 0 28.19 28.399 28 28 13800 27.5659 down down correct
FMBIP.US First Midwest Bancorp Inc 20210825 0 28.19 28.43 27.91 28.2 7206 27.7619 up up correct
FMIV.US Forum Merger IV Corporation 20210825 0 9.66 9.7 9.65 9.7 12200 9.7 up down incorrect
FMIVU.US Forum Merger IV Corporation 20210825 0 9.9 9.9 9.9 9.9 0 9.9
FMNB.US Farmers National Banc Corp 20210825 0 15.65 15.93 15.65 15.79 55185 15.556 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20210825 0 22.5 23.5 22.16 23.18 151500 23.18 up up correct
FNCB.US FNCB Bancorp Inc 20210825 0 8.21 8.21 7.88 7.88 28674 7.7402 down down correct
FNCH.US Finch Therapeutics Group Inc 20210825 0 14.02 14.84 13.579 14.71 31600 14.71 up up correct
FNHC.US FedNat Holding Company 20210825 0 2.87 2.95 2.73 2.86 71300 2.86 down down correct
FNKO.US Funko Inc 20210825 0 19.64 21.061 19.388 20.34 1847500 20.34 up down incorrect
FNLC.US The First Bancorp Inc 20210825 0 30 30.5 29.5737 29.98 18908 29.6585 down down correct
FNWB.US First Northwest Bancorp 20210825 0 18.61 18.94 18.6 18.7 13265 18.6291 up up correct
FNWD.US Finward Bancorp Common Stock 20210825 0 42.99 42.99 42.99 42.99 0 42.3954
FOCS.US Focus Financial Partners Inc 20210825 0 50.99 51.65 50.79 51.37 267400 51.37 up up correct
FOLD.US Amicus Therapeutics Inc 20210825 0 10.89 11.15 10.77 11.09 1710500 11.09 up up correct
FONR.US FONAR Corporation 20210825 0 16.6 16.77 16.51 16.68 18900 16.68 up up correct
FORA.US Forian Inc 20210825 0 10.28 10.357 10.01 10.26 47900 10.26 down down correct
FORD.US Forward Industries Inc 20210825 0 2.6 2.65 2.58 2.58 45900 2.58 down down correct
FORE.US Foresight Acquisition Corp 20210825 0 9.8 9.8 9.8 9.8 0 9.8
FOREU.US Foresight Acquisition Corp 20210825 0 10.045 10.045 10.045 10.045 200 10.045
FOREW.US Foresight Acquisition Corp 20210825 0 1.08 1.08 1.05 1.05 86453 1.05 down down correct
FORM.US FormFactor Inc 20210825 0 36.93 37.69 36.83 37.25 256800 37.25 up up correct
FORR.US Forrester Research Inc 20210825 0 46.21 46.75 46.08 46.12 44600 46.12 down down correct
FORTY.US Formula Systems (1985) Ltd 20210825 0 96.35 96.95 96 96.95 1918 96.1866 up up correct
FOSL.US Fossil Group Inc 20210825 0 14.36 14.36 13.97 14.14 289300 14.14 down down correct
FOX.US Fox Corporation 20210825 0 34.29 34.6 34 34.29 622189 34.0502
FOXA.US Fox Corporation 20210825 0 37.25 37.47 36.69 37.04 2319011 36.8002 down up incorrect
FOXF.US Fox Factory Holding Corp 20210825 0 155.97 157.134 154.35 155.14 86400 155.14 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210825 0 9.87 9.87 9.87 9.87 0 9.87
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210825 0 10.22 10.22 10.22 10.22 400 10.22
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210825 0 0.5 0.5 0.5 0.5 6100 0.5
FPAY.US FlexShopper Inc 20210825 0 2.48 2.55 2.47 2.52 79400 2.52 up up correct
FRAF.US Franklin Financial Services Corporation 20210825 0 32.34 33.0724 31.74 32.15 11688 31.8315 down down correct
FRBA.US First Bank 20210825 0 13.4 13.59 13.3 13.3 18391 13.2458 down down correct
FRBK.US Republic First Bancorp Inc 20210825 0 3.4 3.51 3.39 3.47 219800 3.47 up up correct
FREE.US Whole Earth Brands Inc 20210825 0 12.24 12.24 11.88 11.98 300800 11.98 down down correct
FREEW.US FREEW 20210825 0 1.53 1.58 1.4 1.47 240229 1.47 down up incorrect
FREQ.US Frequency Therapeutics Inc 20210825 0 7.66 7.91 7.63 7.81 154800 7.81 up up correct
FRG.US Franchise Group Inc 20210825 0 34.35 34.87 34.03 34.33 83000 33.5894 down down correct
FRGAP.US Franchise Group Inc 20210825 0 26.598 26.81 26.582 26.68 15000 25.7582 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210825 0 12.01 12.25 11.99 12.03 45400 12.03 up up correct
FRHC.US Freedom Holding Corp 20210825 0 64.01 64.2 63.46 63.99 395579 63.99 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210825 0 3.29 3.65 3.28 3.58 322900 3.58 up down incorrect
FRME.US First Merchants Corporation 20210825 0 41.45 42.0599 40.8161 41.5 88166 40.9047 up up correct
FROG.US JFrog Ltd 20210825 0 37.34 38.12 36.42 37.74 790500 37.74 up down incorrect
FRON.US Frontier Acquisition Corp 20210825 0 9.72 9.79 9.71 9.74 1100 9.74 up up correct
FRONU.US Frontier Acquisition Corp 20210825 0 9.951 9.97 9.951 9.96 400 9.96 up up correct
FRONW.US Frontier Acquisition Corp 20210825 0 1.12 1.206 1.12 1.13 18808 1.13 up up correct
FROPX.US FROPX 20210825 0 22.34 22.34 22.34 22.34 0 21.4889
FRPH.US FRP Holdings Inc 20210825 0 57.25 57.82 56.75 56.92 6300 56.92 down down correct
FRPT.US Freshpet Inc 20210825 0 132.57 132.76 128.44 128.44 346300 128.44 down up incorrect
FRSG.US First Reserve Sustainable Growth Corp 20210825 0 9.8 9.86 9.8 9.8 21100 9.8
FRSGU.US First Reserve Sustainable Growth Corp 20210825 0 9.97 10 9.97 10 2700 10 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20210825 0 0.7299 0.7941 0.6 0.7418 63563 0.7418 up up correct
FRST.US Primis Financial Corp 20210825 0 14.96 15.17 14.89 14.91 24214 14.8171 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210825 0 3.27 3.53 3.255 3.29 1828400 3.29 up down incorrect
FRTA.US Forterra Inc 20210825 0 23.26 23.51 23.14 23.45 101300 23.45 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210825 0 9.83 9.83 9.83 9.83 0 9.83
FSBC.US Five Star Bancorp 20210825 0 23.74 23.775 23.51 23.55 21138 23.4086 down up incorrect
FSBW.US FS Bancorp Inc 20210825 0 32.995 32.995 32.66 32.9 21295 32.7609 down down correct
FSEA.US First Seacoast Bancorp 20210825 0 9.8 9.8 9.8 9.8 200 9.8
FSFG.US First Savings Financial Group Inc 20210825 0 85.13 86.9 85.13 85.75 12671 28.334 up up correct
FSLR.US First Solar Inc 20210825 0 95.73 95.73 93.39 93.63 807700 93.63 down down correct
FSRX.US FinServ Acquisition Corp. II 20210825 0 9.65 9.65 9.65 9.65 300 9.65
FSRXU.US FinServ Acquisition Corp. II 20210825 0 9.85 9.85 9.85 9.85 0 9.85
FSRXW.US FinServ Acquisition Corp. II 20210825 0 1.11 1.11 1.11 1.11 21098 1.11
FSSI.US Fortistar Sustainable Solutions Corp 20210825 0 9.64 9.64 9.64 9.64 168100 9.64
FSSIU.US Fortistar Sustainable Solutions Corp 20210825 0 10.01 10.022 10.01 10.01 1700 10.01
FSSIW.US Fortistar Sustainable Solutions Corp 20210825 0 0.76 0.8464 0.76 0.7706 13995 0.7706 up up correct
FSTR.US L.B. Foster Company 20210825 0 17.51 17.86 17.51 17.66 6300 17.66 up up correct
FSTX.US F 20210825 0 6.84 7.42 6.748 7.17 98500 7.17 up up correct
FSV.US FirstService Corporation 20210825 0 189.09 189.09 187.32 188.33 12644 187.7813 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210825 0 9.86 9.87 9.85 9.86 20600 9.86
FTAAU.US FTAC Athena Acquisition Corp 20210825 0 10.175 10.175 10.175 10.175 0 10.175
FTAAW.US FTAC Athena Acquisition Corp 20210825 0 1.18 1.18 1.01 1.05 1910 1.05 down down correct
FTAI.US PC 20210825 0 28.45 28.5 27.98 28.25 131748 27.1935 down down correct
FTCI.US FTC Solar Inc 20210825 0 10.09 10.39 10.05 10.17 249100 10.17 up up correct
FTCV.US Fintech Acquisition Corp. V 20210825 0 10.23 10.29 10.179 10.22 333800 10.22 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210825 0 11.009 11.009 11.009 11.009 0 11.009
FTCVW.US Fintech Acquisition Corp. V 20210825 0 2.12 2.12 1.96 2.03 43000 2.03 down down correct
FTDR.US Frontdoor Inc 20210825 0 42.53 43.1 42.22 42.52 283800 42.52 down down correct
FTEK.US Fuel Tech Inc 20210825 0 1.83 1.94 1.77 1.85 529700 1.85 up down incorrect
FTFT.US Future FinTech Group Inc 20210825 0 2.51 2.58 2.47 2.47 1669000 2.47 down down correct
FTHM.US Fathom Holdings Inc 20210825 0 29.2 29.385 28.08 28.3 19000 28.3 down down correct
FTNT.US Fortinet Inc 20210825 0 300.5 307.84 300.18 306.03 801700 306.03 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210825 0 9.69 9.69 9.69 9.69 200000 9.69
FTPAU.US FTAC Parnassus Acquisition Corp 20210825 0 9.94 9.94 9.94 9.94 0 9.94
FTPAW.US FTAC Parnassus Acquisition Corp 20210825 0 0.8731 0.9 0.8731 0.8965 856 0.8965 up down incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20210825 0 4.51 4.67 4.351 4.54 51000 4.54 up up correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210825 0 9.86 9.86 9.86 9.86 300 9.86
FTVIU.US FinTech Acquisition Corp. VI Units 20210825 0 9.98 9.98 9.98 9.98 0 9.98
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210825 0 0.9399 0.9399 0.9399 0.9399 240 0.9399
FULC.US Fulcrum Therapeutics Inc 20210825 0 26.268 27.31 25.82 27.15 1029100 27.15 up up correct
FULT.US Fulton Financial Corporation 20210825 0 15.9 16.18 15.82 15.97 596821 15.6224 up up correct
FULTP.US Fulton Financial Corporation 20210825 0 26.96 27.05 26.96 27 6900 26.3526 up up correct
FUNC.US First United Corporation 20210825 0 17.8163 17.96 17.8163 17.92 3724 17.7753 up up correct
FUND.US Sprott Focus Trust Inc 20210825 0 8.38 8.39 8.37 8.39 14653 7.881 up up correct
FUSB.US First US Bancshares Inc 20210825 0 11.13 11.13 10.93 10.99 3225 10.9289 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210825 0 8.4 8.5 8.12 8.4 21522 8.4
FUTU.US Futu Holdings Limited 20210825 0 100.18 101.95 96.56 101.08 6446200 101.08 up up correct
FUV.US Arcimoto Inc 20210825 0 12.25 12.33 11.34 11.76 1187100 11.76 down down correct
FVCB.US FVCBankcorp Inc 20210825 0 19.7 19.78 19.56 19.56 8200 19.56 down down correct
FVE.US Five Star Senior Living Inc 20210825 0 4.24 4.6 4.24 4.6 178100 4.6 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210825 0 9.8 9.8 9.766 9.79 12100 9.79 down up incorrect
FWBI.US First Wave BioPharma Inc 20210825 0 0.6073 0.6576 0.6001 0.6221 3699266 0.6221 up up correct
FWONA.US Formula One Group 20210825 0 44.52 45.28 44.4 45.03 261200 45.03 up up correct
FWONK.US Formula One Group 20210825 0 49.65 50.36 49.45 50.15 704100 50.15 up up correct
FWRD.US Forward Air Corporation 20210825 0 87.62 88.415 87.1806 87.53 44126 87.3533 down down correct
FXNC.US First National Corporation 20210825 0 21.02 21.76 20.65 21.36 44472 21.129 up up correct
FYBR.US Frontier Communications Parent Inc 20210825 0 29.65 30.26 29.1 29.96 594400 29.96 up up correct
GABC.US German American Bancorp Inc 20210825 0 37.53 38.1189 37.26 37.45 35551 37.2642 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210825 0 9.81 9.81 9.75 9.76 8000 9.76 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210825 0 9.98 9.98 9.95 9.95 18100 9.95 down down correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20210825 0 0.48 0.48 0.4 0.4401 381214 0.4401 down down correct
GAIA.US Gaia Inc 20210825 0 10.41 10.51 10.26 10.4 25000 10.4 down up incorrect
GAIN.US Gladstone Investment Corporation 20210825 0 14.6 14.78 14.55 14.71 81458 14.3269 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210825 0 25.99 25.99 25.99 25.99 1317 25.6788
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210825 0 25.35 25.35 25.16 25.19 33700 24.9551 down down correct
GALT.US Galectin Therapeutics Inc 20210825 0 3.55 3.82 3.51 3.75 437800 3.75 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210825 0 6.82 7.04 6.75 6.87 150400 6.87 up down incorrect
GAMC.US Golden Arrow Merger Corp 20210825 0 9.72 9.72 9.72 9.72 0 9.72
GAMCU.US Golden Arrow Merger Corp 20210825 0 9.91 9.91 9.91 9.91 0 9.91
GAMCW.US Golden Arrow Merger Corp 20210825 0 0.58 0.58 0.5501 0.57 3971 0.57 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20210825 0 6.25 6.7499 6.151 6.68 90274 6.68 up up correct
GAN.US GAN Limited 20210825 0 16.74 17.04 16.36 17 562727 17 up up correct
GANX.US Gain Therapeutics Inc 20210825 0 7.971 8.21 7.95 7.96 19700 7.96 down down correct
GASS.US StealthGas Inc 20210825 0 2.56 2.81 2.56 2.78 204400 2.78 up up correct
GBCI.US Glacier Bancorp Inc 20210825 0 53.72 54.28 53.6 53.61 223477 52.9955 down down correct
GBDC.US Golub Capital BDC Inc 20210825 0 15.65 15.8 15.62 15.75 278408 15.1502 up down incorrect
GBIO.US Generation Bio Co 20210825 0 23.03 23.78 21.69 23.73 284100 23.73 up up correct
GBLI.US Global Indemnity Group LLC 20210825 0 26.1 26.3 26.1 26.25 2836 25.7635 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210825 0 26.29 26.32 26.24 26.3139 4905 25.8215 up up correct
GBNH.US Greenbrook TMS Inc 20210825 0 10.75 10.75 10.75 10.75 200 10.75
GBNY.US Generations Bancorp NY Inc 20210825 0 10.55 10.7 10.47 10.7 12000 10.7 up up correct
GBOX.US GreenBox POS 20210825 0 8.67 9.07 8.28 8.58 348800 8.58 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210825 0 9.8 9.8 9.8 9.8 0 9.8
GBRGR.US Goldenbridge Acquisition Limited 20210825 0 0.35 0.35 0.35 0.35 60 0.35
GBRGU.US Goldenbridge Acquisition Limited 20210825 0 10.42 10.42 10.42 10.42 0 10.42
GBRGW.US Goldenbridge Acquisition Limited 20210825 0 0.28 0.28 0.28 0.28 5400 0.28
GBS.US GBS Inc 20210825 0 2.89 3.02 2.86 2.99 93200 2.99 up up correct
GBT.US Global Blood Therapeutics Inc 20210825 0 29.09 29.38 28.495 28.63 1547400 28.63 down down correct
GCAC.US Growth Capital Acquisition Corp 20210825 0 9.85 9.89 9.84 9.84 26000 9.84 down down correct
GCACU.US Growth Capital Acquisition Corp 20210825 0 10.25 10.29 10.25 10.25 19200 10.25
GCACW.US Growth Capital Acquisition Corp 20210825 0 0.77 0.8898 0.76 0.8799 74903 0.8799 up up correct
GCBC.US Greene County Bancorp Inc 20210825 0 30 30.31 29.9 30.1 3474 29.9887 up up correct
GCMG.US GCM Grosvenor Inc 20210825 0 11.57 11.7 11.5 11.53 260900 11.338 down down correct
GCMGW.US GCM Grosvenor Inc 20210825 0 1.9 1.9 1.89 1.9 33213 1.9
GCREX.US Griffin Institutional Access Real Estate 20210825 0 26.27 26.27 26.27 26.27 0 25.5888
GDEN.US Golden Entertainment Inc 20210825 0 49.88 54.74 49.62 53.42 992700 53.42 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210825 0 10.21 10.73 10.138 10.29 45600 10.29 up up correct
GDEVW.US Nexters Inc. Warrant 20210825 0 0.8799 0.95 0.8799 0.8799 7005 0.8799
GDRX.US GoodRx Holdings Inc 20210825 0 36.16 36.73 35.68 36.18 894900 36.18 up up correct
GDS.US GDS Holdings Limited 20210825 0 55.56 57 54.01 56.79 2724400 56.79 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210825 0 24.93 25.49 24.51 25.01 192300 25.01 up up correct
GECC.US Great Elm Capital Corporation 20210825 0 3.61 3.61 3.57 3.58 76761 3.3779 down down correct
GECCM.US GECCM 20210825 0 25.39 25.39 25.295 25.297 170000 25.297 down up incorrect
GECCN.US Great Elm Capital 20210825 0 25.4 25.4 25.4 25.4 1400 24.5907
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210825 0 25.48 25.5 25.48 25.5 18000 24.7437 up up correct
GEG.US Great Elm Group Inc 20210825 0 2.37 2.37 2.3 2.32 8500 2.32 down down correct
GENC.US Gencor Industries Inc 20210825 0 11.69 11.72 11.56 11.57 4200 11.57 down down correct
GENE.US Genetic Technologies Limited 20210825 0 3.32 3.39 3.26 3.35 81500 3.35 up up correct
GEOS.US Geospace Technologies Corporation 20210825 0 9.7 9.98 9.51 9.64 29000 9.64 down down correct
GERN.US Geron Corporation 20210825 0 1.31 1.38 1.29 1.36 1763400 1.36 up down incorrect
GEVO.US Gevo Inc 20210825 0 6.01 6.3 5.79 6.01 9071000 6.01
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210825 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210825 0 24.28 24.3892 24.27 24.27 904 24.1184 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20210825 0 9.64 10.15 9.42 10.12 1467200 10.12 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210825 0 9.87 10 9.87 9.92 122900 9.92 up up correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20210825 0 0.3501 0.3601 0.3501 0.3521 34866 0.3521 up up correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210825 0 10.15 10.15 10.15 10.15 3200 10.15
GGMC.US Glenfarne Merger Corp 20210825 0 9.653 9.653 9.65 9.65 800 9.65 down down correct
GGMCU.US Glenfarne Merger Corp 20210825 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210825 0 0.7101 0.7101 0.6901 0.6901 2081 0.6901 down down correct
GGPI.US Gores Guggenheim Inc 20210825 0 9.76 9.79 9.75 9.78 282500 9.78 up up correct
GGPIU.US Gores Guggenheim Inc 20210825 0 10.07 10.1 10.07 10.1 4800 10.1 up up correct
GGPIW.US Gores Guggenheim Inc 20210825 0 1.56 1.73 1.56 1.7199 80031 1.7199 up up correct
GH.US Guardant Health Inc 20210825 0 112.98 118.17 112.55 117.7 907600 117.7 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210825 0 9.68 9.68 9.626 9.68 1400 9.68
GHACU.US Gaming & Hospitality Acquisition Corp 20210825 0 9.86 9.86 9.86 9.86 0 9.86
GHRS.US GH Research PLC Ordinary Shares 20210825 0 21.42 22.91 20.33 21.17 9700 21.17 down down correct
GHSI.US Guardion Health Sciences Inc 20210825 0 1.295 1.32 1.23 1.25 334600 1.25 down down correct
GIFI.US Gulf Island Fabrication Inc 20210825 0 4.41 4.51 4.39 4.4 6600 4.4 down down correct
GIGGU.US GigCapital4 Inc 20210825 0 10.03 10.05 10.03 10.05 1800 10.05 up up correct
GIGGW.US GigCapital4 Inc 20210825 0 0.71 0.71 0.7001 0.71 13256 0.71
GIGM.US GigaMedia Limited 20210825 0 2.81 2.91 2.68 2.83 559900 2.83 up up correct
GIII.US G 20210825 0 31.24 31.52 30.56 31.31 303600 31.31 up up correct
GIIX.US Gores Holdings VIII Inc 20210825 0 9.75 9.84 9.75 9.76 1600 9.76 up up correct
GIIXU.US Gores Holdings VIII Inc 20210825 0 9.9 9.9 9.86 9.9 7300 9.9
GIIXW.US Gores Holdings VIII Inc 20210825 0 1.15 1.1599 1.0987 1.1599 2536 1.1599 up up correct
GILD.US Gilead Sciences Inc 20210825 0 71.95 71.96 70.92 71.41 4989215 69.9865 down down correct
GILT.US Gilat Satellite Networks Ltd 20210825 0 10.46 10.58 10.17 10.25 587300 10.25 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210825 0 27.47 27.47 27.47 27.47 0 26.7577
GIW.US Giginternational1 Inc 20210825 0 9.79 9.79 9.78 9.79 4620 9.79
GIWWU.US GigInternational1 Inc 20210825 0 10.22 10.3 10.14 10.3 6300 10.3 up up correct
GIWWW.US GigInternational1 Inc. Warrant 20210825 0 0.96 1.01 0.89 1.01 77343 1.01 up up correct
GLAD.US Gladstone Capital Corporation 20210825 0 11.55 11.75 11.55 11.6 92869 11.3412 up up correct
GLADL.US GLADL 20210825 0 25.525 25.525 25.525 25.525 0 25.1863
GLAQ.US Globis Acquisition Corp 20210825 0 10 10 10 10 0 10
GLAQU.US Globis Acquisition Corp 20210825 0 10.583 10.583 10.583 10.583 100 10.583
GLAQW.US Globis Acquisition Corp 20210825 0 0.5501 0.6 0.5101 0.6 10604 0.6 up up correct
GLBE.US Global 20210825 0 71 71.38 68.68 69.5 497000 69.5 down up incorrect
GLBFX.US GL Beyond Income Fund 20210825 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210825 0 9.851 9.851 9.851 9.851 0 9.851
GLBLW.US Cartesian Growth Corporation 20210825 0 0.705 0.85 0.6933 0.6933 23846 0.6933 down down correct
GLBS.US Globus Maritime Limited 20210825 0 2.98 3.1 2.92 3 536443 3 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210825 0 15.05 15.1 14.83 14.84 116200 14.84 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210825 0 10.041 10.041 10.041 10.041 100 10.041
GLG.US TD Holdings Inc 20210825 0 0.79 0.79 0.76 0.78 262900 0.78 down down correct
GLHA.US Glass Houses Acquisition Corp 20210825 0 9.63 9.63 9.63 9.63 0 9.63
GLHAU.US Glass Houses Acquisition Corp 20210825 0 9.91 9.91 9.91 9.91 200 9.91
GLHAW.US Glass Houses Acquisition Corp 20210825 0 0.7998 0.7998 0.7998 0.7998 3015 0.7998
GLMD.US Galmed Pharmaceuticals Ltd 20210825 0 3.12 3.15 3.05 3.05 108400 3.05 down down correct
GLNG.US Golar LNG Limited 20210825 0 11.02 11.07 10.78 11.01 529800 11.01 down down correct
GLPG.US Galapagos NV 20210825 0 57.03 57.22 56.3 57.03 339100 57.03
GLPI.US Gaming and Leisure Properties Inc 20210825 0 47.98 48.475 47.75 48.1 632642 46.5537 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20210825 0 8.38 8.38 8.21 8.27 139200 8.27 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210825 0 27.21 27.21 27.21 27.21 0 26.5044
GLSI.US Greenwich LifeSciences Inc 20210825 0 41.1 41.1 39.8 39.96 11200 39.96 down down correct
GLSPT.US Global SPAC Partners Co 20210825 0 9.92 9.92 9.92 9.92 0 9.92
GLSPU.US Global SPAC Partners Co 20210825 0 10.13 10.13 10.13 10.13 300 10.13
GLSPW.US Global SPAC Partners Co 20210825 0 0.4789 0.4789 0.4 0.4 38949 0.4 down down correct
GLTO.US Galecto Inc 20210825 0 4.47 4.47 4.393 4.43 46800 4.43 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210825 0 38.28 38.61 37.03 37.9 163900 37.9 down down correct
GLYC.US GlycoMimetics Inc 20210825 0 1.92 2.06 1.9 1.99 401800 1.99 up up correct
GMBL.US Esports Entertainment Group Inc 20210825 0 8.6 9.2 8.44 8.98 328300 8.98 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20210825 0 6.3 6.31 6.285 6.285 806 6.285 down down correct
GMBT.US Queen's Gambit Growth Capital 20210825 0 9.8 9.84 9.8 9.8 46800 9.8
GMBTU.US Queen's Gambit Growth Capital 20210825 0 9.95 10.15 9.95 10.15 17400 10.15 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210825 0 1.05 1.05 0.89 0.9576 24288 0.9576 down down correct
GMDA.US Gamida Cell Ltd 20210825 0 4.58 4.96 4.58 4.81 739500 4.81 up up correct
GMII.US Gores Metropoulos II Inc 20210825 0 9.85 9.9 9.85 9.9 102800 9.9 up up correct
GMIIU.US Gores Metropoulos II Inc 20210825 0 10.08 10.13 10.055 10.12 16600 10.12 up up correct
GMIIW.US Gores Metropoulos II Inc 20210825 0 1.2 1.25 1.2 1.25 24523 1.25 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210825 0 26.84 26.84 26.84 26.84 0 26.144
GMTX.US Gemini Therapeutics Inc 20210825 0 3.65 3.755 3.6 3.68 84700 3.68 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20210825 0 3.16 3.39 3.06 3.35 605000 3.35 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210825 0 0.58 0.6269 0.56 0.5997 11658 0.5997 up down incorrect
GNAC.US Group Nine Acquisition Corp 20210825 0 9.66 9.86 9.66 9.86 2700 9.86 up up correct
GNACU.US Group Nine Acquisition Corp 20210825 0 9.908 9.908 9.9 9.9 200 9.9 down down correct
GNCA.US Genocea Biosciences Inc 20210825 0 1.87 1.9 1.82 1.85 90600 1.85 down down correct
GNFT.US Genfit SA 20210825 0 3.78 3.82 3.51 3.7 8800 3.7 down down correct
GNLN.US Greenlane Holdings Inc 20210825 0 2.28 2.59 2.25 2.57 2735500 2.57 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210825 0 20.5 21.8 20.43 21.72 2015100 21.72 up up correct
GNPX.US Genprex Inc 20210825 0 2.9 3.11 2.88 3.01 354800 3.01 up up correct
GNSS.US Genasys Inc 20210825 0 5.43 5.67 5.43 5.63 47200 5.63 up up correct
GNTX.US Gentex Corporation 20210825 0 31.34 31.795 31.31 31.48 862779 31.3685 up up correct
GNTY.US Guaranty Bancshares Inc 20210825 0 33.6568 33.66 33.51 33.51 4147 33.1296 down down correct
GNUS.US Genius Brands International Inc 20210825 0 1.57 1.58 1.52 1.54 3805900 1.54 down down correct
GO.US Grocery Outlet Holding Corp 20210825 0 25.36 25.76 25.18 25.58 709600 25.58 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210825 0 9.61 9.71 9.61 9.71 3900 9.71 up down incorrect
GOCO.US GoHealth Inc 20210825 0 4.902 4.98 4.75 4.88 3012900 4.88 down down correct
GOEV.US Canoo Inc 20210825 0 7.37 7.96 7.35 7.5 4204600 7.5 up up correct
GOEVW.US Canoo Holdings Ltd 20210825 0 1.71 1.92 1.71 1.75 91118 1.75 up down incorrect
GOGL.US Golden Ocean Group Limited 20210825 0 10.62 10.8 10.6 10.73 1418568 9.3762 up up correct
GOGO.US Gogo Inc 20210825 0 13.08 13.85 13.02 13.4 878400 13.4 up up correct
GOOD.US Gladstone Commercial Corporation 20210825 0 22.26 22.41 22.18 22.18 162988 21.6954 down up incorrect
GOODN.US Gladstone Commercial Corporation 20210825 0 27.23 27.23 27.206 27.23 2800 26.6771
GOOG.US Alphabet Inc 20210825 0 2857.6599 2866.26 2848.79 2859 641900 2859 up up correct
GOOGL.US Alphabet Inc 20210825 0 2832.5 2843.79 2827.52 2841.5801 792400 2841.5801 up up correct
GOSS.US Gossamer Bio Inc 20210825 0 9.6 9.7 9.46 9.58 353000 9.58 down down correct
GOVX.US GeoVax Labs Inc 20210825 0 5.8698 6.14 5.6622 5.99 954318 5.99 up up correct
GOVXW.US GeoVax Labs Inc 20210825 0 1.8501 2.01 1.81 1.8901 14737 1.8901 up up correct
GP.US GreenPower Motor Company Inc 20210825 0 13.77 13.845 13.09 13.09 121084 13.09 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210825 0 9.76 9.88 9.76 9.79 281600 9.79 up up correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210825 0 0.32 0.33 0.32 0.3201 183163 0.3201 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20210825 0 10.25 10.28 10.25 10.27 124900 10.27 up up correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20210825 0 0.2 0.2001 0.1667 0.2 134700 0.2
GPP.US Green Plains Partners LP 20210825 0 12.96 13.15 12.95 13.05 42875 12.6849 up down incorrect
GPRE.US Green Plains Inc 20210825 0 34.81 35.56 34.23 34.54 1034500 34.54 down down correct
GPRO.US GoPro Inc 20210825 0 10.23 10.29 10.02 10.02 1421500 10.02 down up incorrect
GRAY.US Graybug Vision Inc 20210825 0 3.82 3.97 3.721 3.87 145800 3.87 up up correct
GRBK.US Green Brick Partners Inc 20210825 0 25.11 25.47 24.96 25.28 196600 25.28 up up correct
GRCL.US Gracell Biotechnologies Inc 20210825 0 10.47 10.88 10.45 10.45 67900 10.45 down down correct
GRCY.US Greencity Acquisition Corporation 20210825 0 10.13 10.13 10.13 10.13 10200 10.13
GRCYU.US Greencity Acquisition Corporation 20210825 0 10.38 10.38 10.38 10.38 0 10.38
GREE.US Greenidge Generation Holdings Inc 20210825 0 116.4348 130.8696 109.913 121.3913 5978931 121.3913 up up correct
GRFS.US Grifols S.A 20210825 0 14.55 14.62 14.48 14.54 1484400 14.54 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210825 0 27.89 27.89 27.89 27.89 0 27.1668
GRIL.US Muscle Maker Inc 20210825 0 1.15 1.15 1.07 1.12 78300 1.12 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210825 0 14.75 15.42 14.3701 15.05 179909 14.3078 up up correct
GRMN.US Garmin Ltd 20210825 0 173.53 175.2 172.33 172.61 816738 171.0794 down down correct
GRNQ.US Greenpro Capital Corp 20210825 0 0.85 1.03 0.84 0.956 10353200 0.956 up up correct
GRNV.US GreenVision Acquisition Corp 20210825 0 29.32 29.35 29.23 29.32 62259 29.32
GROM.US Grom Social Enterprises Inc. Common Stock 20210825 0 2.85 2.91 2.74 2.78 355855 2.78 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210825 0 0.8382 0.8735 0.79 0.812 30823 0.812 down down correct
GROW.US U.S. Global Investors Inc 20210825 0 6.31 6.45 6.25 6.3 63443 6.2706 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210825 0 20.28 20.315 19.58 20 98900 20 down up incorrect
GRPN.US Groupon Inc 20210825 0 24.34 25.1 24.06 24.82 1475500 24.82 up up correct
GRTS.US Gritstone bio Inc 20210825 0 8.44 9.1 8.39 9.07 646000 9.07 up up correct
GRTX.US Galera Therapeutics Inc 20210825 0 8.63 8.98 8.41 8.51 35500 8.51 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210825 0 19.1 19.14 18.91 19.06 979900 19.06 down down correct
GRVI.US Grove Inc. Common Stock 20210825 0 5.26 5.345 5.03 5.23 126400 5.23 down down correct
GRVY.US Gravity Co. Ltd 20210825 0 96.11 97 93.99 94.8 15400 94.8 down down correct
GRWG.US GrowGeneration Corp 20210825 0 32.52 32.69 31.4 31.68 1262700 31.68 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210825 0 9.73 9.74 9.73 9.73 13300 9.73
GSAQU.US Global Synergy Acquisition Corp 20210825 0 9.99 9.992 9.99 9.992 4200 9.992 up up correct
GSBC.US Great Southern Bancorp Inc 20210825 0 53 53.71 52.82 53.14 33131 52.4662 up up correct
GSEV.US Gores Holdings VII Inc 20210825 0 9.84 9.85 9.82 9.84 6100 9.84
GSEVU.US Gores Holdings VII Inc 20210825 0 9.899 9.94 9.899 9.91 6000 9.91 up up correct
GSEVW.US Gores Holdings VII Inc 20210825 0 1.28 1.3 1.22 1.22 21522 1.22 down down correct
GSHD.US Goosehead Insurance Inc 20210825 0 133.77 134.79 130.27 130.67 93900 130.67 down down correct
GSIT.US GSI Technology Inc 20210825 0 5.34 5.39 5.2 5.27 33700 5.27 down up incorrect
GSKY.US GreenSky Inc 20210825 0 7.74 7.89 7.7 7.79 448200 7.79 up up correct
GSM.US Ferroglobe PLC 20210825 0 6.07 6.34 5.96 6.2 1936200 6.2 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210825 0 1.49 1.6 1.46 1.55 215400 1.55 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210825 0 0.095 0.11 0.095 0.11 11900 0.11 up up correct
GSRDX.US GSRDX 20210825 0 10.51 10.51 10.51 10.51 0 10.3591
GSREX.US GSREX 20210825 0 10.5 10.5 10.5 10.5 0 10.3691
GSRHX.US GSRHX 20210825 0 10.99 10.99 10.99 10.99 0 10.99
GSRJX.US GSRJX 20210825 0 10.52 10.52 10.52 10.52 0 10.52
GSRQX.US GSRQX 20210825 0 10.68 10.68 10.68 10.68 0 10.68
GT.US The Goodyear Tire & Rubber Company 20210825 0 15.29 15.55 15.08 15.39 2695800 15.39 up up correct
GTBP.US GT Biopharma Inc 20210825 0 8.82 8.83 7.81 8.13 806183 8.13 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210825 0 6.6 6.75 6.53 6.69 22800 6.69 up down incorrect
GTH.US Genetron Holdings Limited 20210825 0 13.17 14.28 13.16 13.72 307700 13.72 up down incorrect
GTHX.US G1 Therapeutics Inc 20210825 0 14.35 14.73 14.21 14.66 930300 14.66 up up correct
GTIM.US Good Times Restaurants Inc 20210825 0 4.52 4.65 4.5 4.59 110500 4.59 up up correct
GTPA.US Gores Technology Partners Inc 20210825 0 9.7 9.7 9.7 9.7 0 9.7
GTPAU.US Gores Technology Partners Inc 20210825 0 9.91 9.91 9.9 9.91 300 9.91
GTPAW.US Gores Technology Partners Inc 20210825 0 0.9701 0.9701 0.9701 0.9701 200 0.9701
GTPB.US Gores Technology Partners II Inc 20210825 0 9.72 9.72 9.72 9.72 144800 9.72
GTPBU.US Gores Technology Partners II Inc 20210825 0 9.9 9.95 9.86 9.95 9300 9.95 up up correct
GTPBW.US Gores Technology Partners II Inc 20210825 0 1.21 1.21 1.21 1.21 39 1.21
GTX.US Garrett Motion Inc 20210825 0 7.4 7.42 7.18 7.33 290856 7.33 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210825 0 8.11 8.25 7.99 8.25 58707 8.25 up up correct
GTYH.US GTY Technology Holdings Inc 20210825 0 7.29 7.35 7.2 7.25 59800 7.25 down down correct
GURE.US Gulf Resources Inc 20210825 0 4.45 4.45 4.31 4.4 7391 4.4 down up incorrect
GVP.US GSE Systems Inc 20210825 0 1.18 1.21 1.15 1.17 99500 1.17 down down correct
GWGH.US GWG Holdings Inc 20210825 0 6.8 6.899 6.8 6.875 15400 6.875 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20210825 0 9.76 9.76 9.62 9.72 10620 9.72 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20210825 0 0.8 0.8 0.6501 0.7626 26899 0.7626 down down correct
GWRS.US Global Water Resources Inc 20210825 0 19.7 20.27 19.635 19.99 37551 19.8834 up up correct
GXII.US GX Acquisition Corp. II 20210825 0 9.65 9.65 9.65 9.65 0 9.65
GXIIU.US GX Acquisition Corp. II 20210825 0 9.91 9.91 9.91 9.91 0 9.91
GXIIW.US GX Acquisition Corp. II 20210825 0 0.7501 0.7501 0.7501 0.7501 704 0.7501
GYRO.US Gyrodyne LLC 20210825 0 12.75 12.75 12.74 12.75 5200 12.75
HA.US Hawaiian Holdings Inc 20210825 0 19.76 20.04 19.38 19.66 836200 19.66 down down correct
HAAC.US Health Assurance Acquisition Corp 20210825 0 9.7 9.71 9.68 9.69 194400 9.69 down down correct
HAACU.US Health Assurance Acquisition Corp 20210825 0 9.96 10 9.92 9.92 142900 9.92 down down correct
HAACW.US Health Assurance Acquisition Corp 20210825 0 1.06 1.15 1.01 1.04 45900 1.04 down down correct
HAFC.US Hanmi Financial Corporation 20210825 0 19.01 19.33 18.98 19.15 126507 18.9861 up up correct
HAIN.US The Hain Celestial Group Inc 20210825 0 40.2 40.36 39.69 40 1186300 40 down down correct
HALL.US Hallmark Financial Services Inc 20210825 0 3.8 3.99 3.72 3.9 121400 3.9 up up correct
HALO.US Halozyme Therapeutics Inc 20210825 0 40.38 41.2 40.14 41.02 561400 41.02 up up correct
HAPP.US Happiness Biotech Group Limited 20210825 0 1.13 1.15 1.11 1.115 142900 1.115 down down correct
HARP.US Harpoon Therapeutics Inc 20210825 0 9.05 9.81 8.9 9.36 546500 9.36 up up correct
HAS.US Hasbro Inc 20210825 0 98.01 98.84 97.69 98.44 405745 97.747 up up correct
HAYN.US Haynes International Inc 20210825 0 38.49 39.6 37.75 37.94 46733 37.5268 down down correct
HBAN.US Huntington Bancshares Incorporated 20210825 0 15.35 15.785 15.31 15.65 21642381 15.3392 up up correct
HBANM.US Huntington Bancshares Incorporated 20210825 0 26.39 26.4 26.18 26.4 5000 26.0459 up up correct
HBANP.US Huntington Bancshares Incorporated 20210825 0 26.12 26.12 25.87 26.01 51553 26.01 down down correct
HBCP.US Home Bancorp Inc 20210825 0 37.5 38.32 36.78 37.03 36442 36.8296 down up incorrect
HBIO.US Harvard Bioscience Inc 20210825 0 8.25 8.3 8.16 8.24 114900 8.24 down down correct
HBMD.US Howard Bancorp Inc 20210825 0 19.76 20.25 19.76 19.98 142300 19.98 up up correct
HBNC.US Horizon Bancorp Inc 20210825 0 18.16 18.319 17.98 18.02 87819 17.8732 down down correct
HBP.US Huttig Building Products Inc 20210825 0 5.83 5.83 5.52 5.54 81500 5.54 down down correct
HBT.US HBT Financial Inc 20210825 0 16.28 16.3 15.76 15.95 16600 15.8228 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210825 0 9.9 9.94 9.85 9.94 12200 9.94 up down incorrect
HCAR.US Healthcare Services Acquisition Corporation 20210825 0 9.65 9.65 9.65 9.65 5200 9.65
HCARU.US Healthcare Services Acquisition Corporation 20210825 0 9.955 9.955 9.955 9.955 0 9.955
HCARW.US Healthcare Services Acquisition Corporation 20210825 0 0.5478 0.6 0.5478 0.6 9483 0.6 up up correct
HCAT.US Health Catalyst Inc 20210825 0 53.13 53.99 51.96 52.01 331900 52.01 down down correct
HCCC.US Healthcare Capital Corp 20210825 0 9.82 9.82 9.82 9.82 0 9.82
HCCCU.US Healthcare Capital Corp 20210825 0 10.105 10.105 10.105 10.105 0 10.105
HCCCW.US Healthcare Capital Corp 20210825 0 0.6 0.6399 0.6 0.624 25087 0.624 up up correct
HCCI.US Heritage 20210825 0 28.6 28.96 28.21 28.44 21000 28.44 down down correct
HCDI.US Harbor Custom Development Inc 20210825 0 2.83 2.92 2.83 2.89 101000 2.89 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210825 0 23.69 23.7 23.679 23.679 2100 22.5651 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20210825 0 0.8099 0.8099 0.8099 0.8099 160 0.8099
HCIC.US Hennessy Capital Investment Corp. V 20210825 0 9.92 9.938 9.92 9.92 27600 9.92
HCICU.US Hennessy Capital Investment Corp. V 20210825 0 10.19 10.25 10.19 10.22 2200 10.22 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210825 0 1.25 1.26 1.21 1.25 14100 1.25
HCII.US Hudson Executive Investment Corp. II 20210825 0 9.707 9.707 9.707 9.707 100 9.707
HCIIU.US Hudson Executive Investment Corp. II 20210825 0 9.91 9.91 9.91 9.91 0 9.91
HCIIW.US Hudson Executive Investment Corp. II 20210825 0 0.9001 0.92 0.9 0.9 1500 0.9 down down correct
HCKT.US The Hackett Group Inc 20210825 0 19.4 19.66 19.284 19.61 82911 19.412 up down incorrect
HCM.US HUTCHMED (China) Limited 20210825 0 38.51 38.51 37.79 37.88 88300 37.88 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210825 0 9.68 9.68 9.68 9.68 600 9.68
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210825 0 9.89 9.97 9.89 9.95 1500 9.95 up up correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20210825 0 0.9002 0.9002 0.9002 0.9002 330 0.9002
HCSG.US Healthcare Services Group Inc 20210825 0 25.88 25.98 25.43 25.76 354672 25.4799 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20210825 0 4.21 4.24 3.82 4.1 240900 4.1 down down correct
HDSN.US Hudson Technologies Inc 20210825 0 3.27 3.41 3.23 3.28 208800 3.28 up up correct
HEAR.US Turtle Beach Corporation 20210825 0 28.13 28.3 27.63 27.63 258600 27.63 down down correct
HEC.US Hudson Executive Investment Corp 20210825 0 58000 58000 58000 58000 400 58000
HEES.US H&E Equipment Services Inc 20210825 0 33.26 34.3 33.1 33.78 150486 33.3018 up up correct
HELE.US Helen of Troy Limited 20210825 0 232.19 234.97 230.71 232.8 64700 232.8 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210825 0 1.52 1.57 1.51 1.52 693100 1.52
HEPS.US D 20210825 0 12.07 12.265 11.75 12.02 388400 12.02 down down correct
HERA.US FTAC Hera Acquisition Corp 20210825 0 9.71 9.71 9.71 9.71 0 9.71
HERAU.US FTAC Hera Acquisition Corp 20210825 0 9.9 9.91 9.89 9.9 700 9.9
HERAW.US FTAC Hera Acquisition Corp 20210825 0 1.035 1.0599 1 1.04 5073 1.04 up up correct
HEXO.US HEXO Corp. Common Shares 20210825 0 2.57 2.7 2.49 2.56 8086000 2.56 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210825 0 19 19 18.9702 18.9702 794 18.8708 down up incorrect
HFFG.US HF Foods Group Inc 20210825 0 5.6 5.68 5.591 5.65 55200 5.65 up down incorrect
HFWA.US Heritage Financial Corporation 20210825 0 24.83 25.21 24.81 24.87 122648 24.6641 up up correct
HGBL.US Heritage Global Inc 20210825 0 1.85 2.25 1.8 2.05 850084 2.05 up up correct
HGEN.US Humanigen Inc 20210825 0 17.21 18.19 17.11 17.6 783200 17.6 up up correct
HGSH.US China HGS Real Estate Inc 20210825 0 1.89 1.93 1.83 1.86 34400 1.86 down down correct
HHR.US HeadHunter Group PLC 20210825 0 53.73 53.73 52.07 52.62 69200 52.62 down down correct
HIBB.US Hibbett Inc 20210825 0 94.36 100.225 94.2501 97.12 634655 96.5118 up up correct
HIFS.US Hingham Institution for Savings 20210825 0 314.99 314.99 313.74 313.74 1363 313.2699 down down correct
HIHO.US Highway Holdings Limited 20210825 0 3.83 3.87 3.7054 3.85 80797 3.7352 up up correct
HIII.US Hudson Executive Investment Corp. III 20210825 0 9.65 9.72 9.65 9.66 820200 9.66 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210825 0 9.82 9.82 9.82 9.82 1100 9.82
HIIIW.US Hudson Executive Investment Corp. III 20210825 0 0.81 0.8464 0.81 0.8464 742 0.8464 up up correct
HIMX.US Himax Technologies Inc 20210825 0 12.48 12.8 12.45 12.58 2161700 12.58 up up correct
HITI.US High Tide Inc. Common Shares 20210825 0 7.26 7.436 7.2 7.35 137600 7.35 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210825 0 3.03 3.16 3 3.16 2507258 3.16 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20210825 0 7.57 7.77 7.25 7.7 121500 7.7 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210825 0 9.65 9.66 9.65 9.66 2900 9.66 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210825 0 9.9 9.9 9.9 9.9 200 9.9
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210825 0 0.81 0.9822 0.81 0.8888 20696 0.8888 up up correct
HLBZ.US Helbiz Inc 20210825 0 7.19 7.37 6.8 6.85 74300 6.85 down down correct
HLBZW.US Helbiz Inc 20210825 0 0.61 0.64 0.53 0.595 162532 0.595 down up incorrect
HLG.US Hailiang Education Group Inc 20210825 0 37.38 37.4 36.36 36.36 3200 36.36 down down correct
HLIT.US Harmonic Inc 20210825 0 9.79 9.84 9.48 9.48 443900 9.48 down down correct
HLMN.US Hillman Solutions Corp 20210825 0 11.81 12.07 11.79 11.79 1141500 11.79 down down correct
HLMNW.US HLMNW 20210825 0 2.89 2.965 2.85 2.93 86100 2.93 up down incorrect
HLNE.US Hamilton Lane Incorporated 20210825 0 89.59 89.9207 88.675 89.13 83823 88.4764 down down correct
HLXA.US Helix Acquisition Corp 20210825 0 9.9 9.9 9.9 9.9 0 9.9
HMCO.US HumanCo Acquisition Corp 20210825 0 9.67 9.7 9.66 9.68 18700 9.68 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20210825 0 10.13 10.25 10.1 10.1 17200 10.1 down down correct
HMCOW.US Humanco Acquisition Corp 20210825 0 0.94 1.03 0.9 0.949 17700 0.949 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210825 0 13.85 14.09 13.68 13.88 542800 13.88 up up correct
HMNF.US HMN Financial Inc 20210825 0 22.79 22.8 22.75 22.78 9800 22.78 down up incorrect
HMPT.US Home Point Capital Inc 20210825 0 4.36 4.54 4.33 4.42 187833 4.3852 up up correct
HMST.US HomeStreet Inc 20210825 0 40.44 40.91 40.08 40.52 96049 40.3134 up up correct
HMTV.US Hemisphere Media Group Inc 20210825 0 12.52 12.52 12.14 12.25 23100 12.25 down down correct
HNNA.US Hennessy Advisors Inc 20210825 0 10.215 10.275 10.1101 10.27 4011 10.145 up up correct
HNRG.US Hallador Energy Company 20210825 0 2.25 2.32 2.16 2.27 120100 2.27 up down incorrect
HNST.US The Honest Company Inc 20210825 0 10.38 10.49 10.05 10.12 667700 10.12 down down correct
HOFT.US Hooker Furniture Corporation 20210825 0 33.48 33.99 33.18 33.18 18507 32.6843 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210825 0 3.08 3.29 2.985 3.24 7726800 3.24 up up correct
HOFVW.US Hall of Fame Village LLC 20210825 0 0.72 0.7997 0.72 0.7545 168188 0.7545 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210825 0 19.5 19.52 19.01 19.22 355700 19.22 down down correct
HOLX.US Hologic Inc 20210825 0 77.15 77.7 76.69 77.6 1028500 77.6 up down incorrect
HON.US Honeywell International Inc 20210825 0 230.86 232.3409 228.8 230.66 1804246 229.6675 down down correct
HONE.US HarborOne Bancorp Inc 20210825 0 13.88 14.23 13.85 14.11 184907 14.0601 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210825 0 48.425 50.99 47.5 48.98 10837500 48.98 up up correct
HOOK.US HOOKIPA Pharma Inc 20210825 0 6.7 6.8 6.6 6.71 216900 6.71 up up correct
HOPE.US Hope Bancorp Inc 20210825 0 13.9 14.105 13.83 13.95 577263 13.8185 up up correct
HOTH.US Hoth Therapeutics Inc 20210825 0 1.26 1.28 1.25 1.27 184600 1.27 up up correct
HOWL.US Werewolf Therapeutics Inc 20210825 0 17.28 18.5 17.28 18.32 16300 18.32 up down incorrect
HPK.US HighPeak Energy Inc 20210825 0 8.65 8.65 7.7 8.22 137400 8.2022 down down correct
HPKEW.US HighPeak Energy Inc 20210825 0 2.174 2.174 2.174 2.174 0 2.174
HQI.US HireQuest Inc 20210825 0 18.7 18.78 18.29 18.3 5900 18.1903 down down correct
HQY.US HealthEquity Inc 20210825 0 64.44 65.15 64.04 64.45 358600 64.45 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210825 0 33.22 34.88 33.05 34.71 221600 34.71 up up correct
HROW.US Harrow Health Inc 20210825 0 9.55 9.61 9.31 9.46 92500 9.46 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210825 0 26.33 26.33 26.21 26.28 9200 25.7431 down down correct
HRTX.US Heron Therapeutics Inc 20210825 0 11.44 11.81 11.36 11.64 1195051 11.64 up up correct
HRZN.US Horizon Technology Finance Corporation 20210825 0 16.84 17.0299 16.805 16.9 79079 16.4666 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210825 0 9.775 9.85 9.775 9.85 1100 9.85 up up correct
HSDT.US Helius Medical Technologies Inc 20210825 0 13.61 14.68 13.54 14.5 16500 14.5 up up correct
HSIC.US Henry Schein Inc 20210825 0 75.62 75.79 75.14 75.5 395700 75.5 down down correct
HSII.US Heidrick & Struggles International Inc 20210825 0 41.81 42.735 41.6 41.96 78391 41.8296 up up correct
HSKA.US Heska Corporation 20210825 0 272.91 275.26 267.47 269.19 19600 269.19 down up incorrect
HSON.US Hudson Global Inc 20210825 0 17.88 17.88 17.62 17.68 9700 17.68 down down correct
HSQBX.US HSQBX 20210825 0 26.04 26.04 26.04 26.04 0 26.04
HSQIX.US Henderson International Select Equity I 20210825 0 25.97 25.97 25.97 25.97 0 25.97
HST.US Host Hotels & Resorts Inc 20210825 0 15.9 16.27 15.66 16.17 8688900 16.17 up up correct
HSTM.US HealthStream Inc 20210825 0 29.63 29.81 29.51 29.51 65900 29.51 down down correct
HSTO.US Histogen Inc 20210825 0 0.82 0.82 0.8 0.82 112900 0.82
HTBI.US HomeTrust Bancshares Inc 20210825 0 27.61 28.05 27.61 27.86 34608 27.7798 up up correct
HTBK.US Heritage Commerce Corp 20210825 0 11.24 11.39 11.21 11.23 126997 11.1113 down down correct
HTBX.US Heat Biologics Inc 20210825 0 6.68 6.9 6.52 6.73 260000 6.73 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210825 0 6.25 6.78 6.16 6.68 121400 6.68 up up correct
HTHT.US Huazhu Group Limited 20210825 0 46.43 47.28 46 46.86 1375200 46.86 up up correct
HTIA.US Healthcare Trust Inc 20210825 0 26.034 26.07 25.9 26 11500 25.5336 down down correct
HTLD.US Heartland Express Inc 20210825 0 16.97 17 16.84 16.98 151188 16.454 up up correct
HTLF.US Heartland Financial USA Inc 20210825 0 47.42 47.9953 47.39 47.5 80532 47.256 up up correct
HTLFP.US Heartland Financial USA Inc 20210825 0 28.79 28.79 28.32 28.58 1400 27.699 down down correct
HTOO.US Fusion Fuel Green PLC 20210825 0 11.96 11.96 11.3301 11.4 117820 11.4 down down correct
HTOOW.US Fusion Fuel Green PLC 20210825 0 3.655 3.8 3.655 3.69 8000 3.69 up up correct
HUBG.US Hub Group Inc 20210825 0 66.7 67.94 66.51 67.7 103500 67.7 up down incorrect
HUDI.US Huadi International Group Co. Ltd 20210825 0 3.105 3.56 3.09 3.371 71400 3.371 up up correct
HUGE.US FSD Pharma Inc 20210825 0 1.76 1.94 1.74 1.84 1930900 1.84 up up correct
HUIZ.US Huize Holding Limited 20210825 0 2.71 3.01 2.7 2.8 2487600 2.8 up up correct
HUMA.US Humacyte Inc 20210825 0 10.695 10.695 10 10.15 232100 10.15 down down correct
HUMAW.US Humacyte Inc 20210825 0 2.3 2.31 2.12 2.22 100332 2.22 down down correct
HURC.US Hurco Companies Inc 20210825 0 32.72 32.825 32.5 32.63 15949 32.3343 down down correct
HURN.US Huron Consulting Group Inc 20210825 0 50.46 50.95 49.96 50.11 155700 50.11 down up incorrect
HUSN.US Hudson Capital Inc 20210825 0 2.58 2.64 2.5 2.54 23000 2.54 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210825 0 6.55 7.146 6.445 7.04 5240700 7.04 up up correct
HVBC.US HV Bancorp Inc 20210825 0 22.04 22.04 22.04 22.04 200 22.04
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210825 0 3.03 3.16 3 3.16 2507300 3.16 up up correct
HWBK.US Hawthorn Bancshares Inc 20210825 0 22.76 22.93 22.5 22.7 23623 22.4102 down up incorrect
HWC.US Hancock Whitney Corporation 20210825 0 45.73 46.58 45.6 45.93 187579 45.4038 up down incorrect
HWCPZ.US HWCPZ 20210825 0 28.4 28.48 28.36 28.4 13300 27.6087
HWELU.US Healthwell Acquisition Corp. I Unit 20210825 0 9.9 9.9 9.86 9.86 300 9.86 down down correct
HWKN.US Hawkins Inc 20210825 0 36.74 36.805 36.25 36.53 31199 36.4032 down down correct
HX.US Xiaobai Maimai Inc 20210825 0 1.88 1.89 1.79 1.88 118100 1.88
HYAC.US Haymaker Acquisition Corp. III 20210825 0 9.63 9.63 9.62 9.62 1200 9.62 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210825 0 9.88 9.88 9.88 9.88 0 9.88
HYACW.US Haymaker Acquisition Corp. III 20210825 0 0.7499 0.7499 0.72 0.72 920 0.72 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210825 0 48.08 49.6 47.975 48.31 402900 48.31 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210825 0 1.79 1.819 1.66 1.66 107400 1.66 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210825 0 0.6 0.6 0.6 0.6 0 0.6
HYMCW.US Hycroft Mining Holding Corporation 20210825 0 0.38 0.4098 0.34 0.34 20278 0.34 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210825 0 0.3903 0.3998 0.3903 0.3997 8739 0.3997 up up correct
HYRE.US HyreCar Inc 20210825 0 11.17 11.54 10.54 11.01 966000 11.01 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210825 0 8.27 8.5 8.17 8.19 1165000 8.19 down down correct
HYZNW.US HYZON Motors Inc 20210825 0 2.23 2.46 2.23 2.45 67925 2.45 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210825 0 108.2 109.39 107.79 109.05 964900 109.05 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210825 0 73.34 74.02 73.25 73.4 219700 73.4 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210825 0 20.4 21.42 20.17 20.28 714000 20.28 down down correct
IBCP.US Independent Bank Corporation 20210825 0 20.75 20.97 20.7 20.72 45171 20.5355 down down correct
IBEX.US IBEX Limited 20210825 0 18.81 19.2 18.39 18.6 32700 18.6 down down correct
IBKR.US Interactive Brokers Group Inc 20210825 0 63.41 64.16 63.07 64.03 470105 63.8458 up up correct
IBOC.US International Bancshares Corporation 20210825 0 41.46 42.16 41.25 41.59 169400 41.59 up down incorrect
IBRX.US ImmunityBio Inc 20210825 0 11.24 11.55 11.06 11.31 571800 11.31 up down incorrect
IBTX.US Independent Bank Group Inc 20210825 0 70.34 71.57 69.88 70.93 92018 70.5847 up up correct
ICAD.US iCAD Inc 20210825 0 11.44 11.95 11.31 11.42 109300 11.42 down down correct
ICBK.US County Bancorp Inc 20210825 0 36.09 36.49 36.09 36.11 3962 35.9117 up up correct
ICCC.US ImmuCell Corporation 20210825 0 8.5 9.35 8.39 8.68 12700 8.68 up up correct
ICCH.US ICC Holdings Inc 20210825 0 16.5 16.5 16.5 16.5 20200 16.5
ICCM.US Icecure Medical 20210825 0 8.78 11.11 8.78 10.8 7418 10.8 up down incorrect
ICFI.US ICF International Inc 20210825 0 93.1 93.935 92.41 93.06 45987 92.7947 down down correct
ICHR.US Ichor Holdings Ltd 20210825 0 40.66 42.14 40.53 41.5 402500 41.5 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210825 0 5.04 5.39 4.91 4.97 1513800 4.97 down down correct
ICLR.US ICON Public Limited Company 20210825 0 248.71 251.99 248.52 251.65 361500 251.65 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210825 0 6.2694 6.3499 6.2612 6.27 6990 5.9414 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210825 0 13.88 13.94 13.42 13.53 630300 13.53 down down correct
ICUI.US ICU Medical Inc 20210825 0 198.72 200.1 195.23 195.23 122600 195.23 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20210825 0 38.96 39.55 36.576 37 140300 37 down up incorrect
IDBA.US IDEX Biometrics ASA 20210825 0 19.546 19.546 19.546 19.546 0 19.546
IDCC.US InterDigital Inc 20210825 0 71.69 72.73 71.48 72.22 119588 71.8489 up up correct
IDEX.US Ideanomics Inc 20210825 0 2.292 2.34 2.25 2.26 6475939 2.26 down down correct
IDN.US Intellicheck Inc 20210825 0 8.56 8.68 8.39 8.53 87676 8.53 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210825 0 1.05 1.1 1.05 1.06 693900 1.06 up up correct
IDXX.US IDEXX Laboratories Inc 20210825 0 675.42 678.4 665.94 676.42 357800 676.42 up up correct
IDYA.US IDEAYA Biosciences Inc 20210825 0 23.64 23.72 22.8 23.12 313800 23.12 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210825 0 12.6 12.9 12.43 12.63 420900 12.63 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210825 0 1.72 1.72 1.52 1.545 90479 1.545 down down correct
IEP.US Icahn Enterprises L.P 20210825 0 54.8 54.8 53.89 53.96 482613 52.069 down down correct
IESC.US IES Holdings Inc 20210825 0 51.1 51.42 49.38 49.81 19300 49.81 down down correct
IFBD.US Infobird Co. Ltd 20210825 0 2.78 2.87 2.78 2.82 98700 2.82 up up correct
IFMK.US iFresh Inc 20210825 0 1.17 1.2 1.17 1.19 35500 1.19 up up correct
IFRX.US InflaRx N.V 20210825 0 2.32 2.47 2.32 2.4 137900 2.4 up up correct
IGAC.US IG Acquisition Corp 20210825 0 9.71 9.77 9.71 9.73 6413 9.73 up down incorrect
IGACU.US IG Acquisition Corp 20210825 0 10 10.19 10 10.05 2600 10.05 up up correct
IGACW.US IG Acquisition Corp 20210825 0 0.81 0.8497 0.8 0.8399 51757 0.8399 up up correct
IGIC.US International General Insurance Holdings Ltd 20210825 0 9.4 9.4 9.4 9.4 2700 9.4
IGMS.US IGM Biosciences Inc 20210825 0 72.78 73.675 70.76 71.28 93700 71.28 down down correct
IGNY.US Ignyte Acquisition Corp 20210825 0 9.68 9.68 9.665 9.68 9600 9.68
IGNYU.US Ignyte Acquisition Corp 20210825 0 10.03 10.03 10.03 10.03 0 10.03
IHRT.US iHeartMedia Inc 20210825 0 24.155 24.32 23.785 24.28 617700 24.28 up down incorrect
III.US Information Services Group Inc 20210825 0 6.89 6.99 6.79 6.99 255773 6.9345 up up correct
IIII.US INSU Acquisition Corp. III 20210825 0 9.68 9.7 9.675 9.69 3000 9.69 up up correct
IIIIU.US INSU Acquisition Corp. III 20210825 0 9.9 9.9 9.9 9.9 0 9.9
IIIIW.US INSU Acquisition Corp. III 20210825 0 0.8 0.8 0.77 0.78 12200 0.78 down down correct
IIIV.US i3 Verticals Inc 20210825 0 27.94 28.29 27.61 28.21 90200 28.21 up down incorrect
IIN.US IntriCon Corporation 20210825 0 21.78 21.78 21.42 21.42 10200 21.42 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210825 0 3.326 3.59 3.26 3.43 410600 3.43 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210825 0 0.91 0.992 0.9 0.992 5700 0.992 up up correct
IIVI.US II 20210825 0 62.51 63.27 62.43 62.62 798500 62.62 up down incorrect
IIVIP.US II 20210825 0 264.83 264.83 264.83 264.83 2100 258.9897
IKNA.US Ikena Oncology Inc 20210825 0 11.785 12.15 11.47 11.6 46000 11.6 down up incorrect
IKNX.US IKONICS Corporation 20210825 0 24.83 25.19 24.23 24.55 18600 24.55 down down correct
IKT.US Inhibikase Therapeutics Inc 20210825 0 2.06 2.18 2.02 2.16 398100 2.16 up up correct
ILMN.US Illumina Inc 20210825 0 479.67 488.57 476.35 487.47 480900 487.47 up up correct
ILPT.US Industrial Logistics Properties Trust 20210825 0 26.81 26.9 26.55 26.74 188598 26.74 down up incorrect
IMAB.US I 20210825 0 66.17 69.145 64.29 67.71 525900 67.71 up up correct
IMAC.US IMAC Holdings Inc 20210825 0 1.45 1.48 1.44 1.45 42600 1.45
IMACW.US IMAC Holdings Inc 20210825 0 0.401 0.401 0.401 0.401 200 0.401
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210825 0 9.81 9.81 9.68 9.69 221500 9.69 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20210825 0 0.175 0.18 0.1684 0.1724 389916 0.1724 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20210825 0 10.23 10.28 10.15 10.15 335321 10.15 down up incorrect
IMAQW.US International Media Acquisition Corp. Warrants 20210825 0 0.3401 0.35 0.32 0.32 252326 0.32 down down correct
IMBI.US iMedia Brands Inc 20210825 0 6.06 6.5 5.77 6.31 164700 6.31 up down incorrect
IMCC.US IM Cannabis Corp 20210825 0 3.8 3.92 3.62 3.77 109600 3.77 down up incorrect
IMCR.US Immunocore Holdings plc 20210825 0 31.47 31.823 30.46 30.5 264500 30.5 down down correct
IMGN.US ImmunoGen Inc 20210825 0 5.53 5.68 5.49 5.63 883600 5.63 up down incorrect
IMGO.US Imago BioSciences Inc. Common stock 20210825 0 21.69 22.57 20.332 22.5 86400 22.5 up up correct
IMKTA.US Ingles Markets Incorporated 20210825 0 65.32 66.06 65.125 65.83 77525 65.6699 up down incorrect
IMMP.US Immutep Limited 20210825 0 3.53 3.73 3.47 3.64 283000 3.64 up up correct
IMMR.US Immersion Corporation 20210825 0 7.43 7.59 7.41 7.45 529900 7.45 up up correct
IMNM.US Immunome Inc 20210825 0 13.76 14.18 13.6 14.07 54200 14.07 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210825 0 39.85 40.41 39.85 40.14 25100 40.14 up up correct
IMPL.US Impel NeuroPharma Inc 20210825 0 15 16.61 14.75 16.4 171800 16.4 up up correct
IMRA.US IMARA Inc 20210825 0 4.79 4.79 4.6 4.67 72500 4.67 down up incorrect
IMRN.US Immuron Limited 20210825 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210825 0 29.39 29.39 27.74 28.64 55300 28.64 down up incorrect
IMTE.US Integrated Media Technology Limited 20210825 0 4.29 4.54 4.28 4.45 266500 4.45 up up correct
IMTX.US Immatics N.V 20210825 0 11.98 12.1 11.76 12.04 68700 12.04 up up correct
IMTXW.US immatics biotechnologies GmbH 20210825 0 3.44 3.44 3.15 3.24 5750 3.24 down down correct
IMUX.US Immunic Inc 20210825 0 9.83 9.98 9.7 9.83 99200 9.83
IMV.US IMV Inc 20210825 0 1.63 1.77 1.61 1.69 535600 1.69 up up correct
IMVT.US Immunovant Inc 20210825 0 8.2 8.75 8.127 8.46 843000 8.46 up up correct
IMXI.US International Money Express Inc 20210825 0 17.81 17.97 17.73 17.75 106600 17.75 down down correct
INAB.US IN8bio Inc. Common Stock 20210825 0 7.65 7.7 7.46 7.5 48200 7.5 down down correct
INBK.US First Internet Bancorp 20210825 0 30.25 30.445 29.93 29.95 9175 29.8534 down down correct
INBKZ.US INBKZ 20210825 0 26.89 26.89 26.89 26.89 12500 26.5123
INBX.US Inhibrx Inc 20210825 0 28.19 29.09 27.9 28.76 78500 28.76 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210825 0 6.45 6.8799 6.02 6.2 11125 6.2 down down correct
INCY.US Incyte Corporation 20210825 0 75.68 75.95 75 75.76 768000 75.76 up up correct
INDB.US Independent Bank Corp 20210825 0 77.6 78.5 77.39 77.54 130813 76.5742 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210825 0 9.89 10.12 9.5 9.65 1262700 9.65 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20210825 0 2.33 2.33 2.14 2.21 80985 2.21 down down correct
INDP.US Indaptus Therapeutics Inc 20210825 0 9.82 10.1 9.59 9.9 75100 9.9 up up correct
INDT.US INDUS Realty Trust Inc 20210825 0 72.16 72.6 71.23 71.4 8500 71.0942 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210825 0 3.42 3.61 3.39 3.46 2731300 3.46 up down incorrect
INFN.US Infinera Corporation 20210825 0 8.8 8.81 8.58 8.58 1175800 8.58 down up incorrect
INGN.US Inogen Inc 20210825 0 61.08 61.56 59.56 59.71 115100 59.71 down down correct
INKA.US KludeIn I Acquisition Corp 20210825 0 9.76 9.76 9.73 9.76 51900 9.76
INKAU.US KludeIn I Acquisition Corp 20210825 0 10.04 10.04 10.03 10.03 25800 10.03 down up incorrect
INKAW.US Kludein I Acquisition Corp 20210825 0 0.62 0.62 0.5501 0.59 16801 0.59 down up incorrect
INM.US InMed Pharmaceuticals Inc 20210825 0 2.23 2.237 2.16 2.2 52100 2.2 down down correct
INMB.US INmune Bio Inc 20210825 0 19.23 19.86 18.55 18.78 269000 18.78 down down correct
INMD.US InMode Ltd 20210825 0 123.2 125.25 122.315 124.13 735236 62.065 up up correct
INN.US PF 20210825 0 25 25.04 24.92 25.02 40511 25.02 up up correct
INNV.US InnovAge Holding Corp 20210825 0 14.9 15.46 14.59 15.41 217000 15.41 up up correct
INO.US Inovio Pharmaceuticals Inc 20210825 0 8.34 8.76 8.23 8.44 4068200 8.44 up up correct
INOD.US Innodata Inc 20210825 0 7.98 8.1 7.91 7.94 39000 7.94 down down correct
INOV.US Inovalon Holdings Inc 20210825 0 40.22 40.54 40.17 40.25 1239400 40.25 up up correct
INPX.US Inpixon 20210825 0 0.9474 0.96 0.9374 0.95 1415508 0.95 up up correct
INSE.US Inspired Entertainment Inc 20210825 0 12.55 12.55 12.23 12.49 168200 12.49 down down correct
INSG.US Inseego Corp 20210825 0 8.35 8.47 8.3 8.32 674800 8.32 down down correct
INSM.US Insmed Incorporated 20210825 0 25.53 26.26 25.36 26.19 434400 26.19 up up correct
INTA.US Intapp Inc. Common Stock 20210825 0 40.11 40.11 37.52 37.78 67003 37.78 down down correct
INTC.US Intel Corporation 20210825 0 54.08 54.23 53.731 53.81 15048388 53.4389 down down correct
INTG.US The InterGroup Corporation 20210825 0 45.5 47 45.5 45.98 18900 45.98 up up correct
INTU.US Intuit Inc 20210825 0 577.31 582.96 551.01 555.61 2237826 554.9033 down up incorrect
INTZ.US Intrusion Inc 20210825 0 4.65 4.77 4.53 4.76 258900 4.76 up down incorrect
INVA.US Innoviva Inc 20210825 0 15.55 15.55 14.83 14.89 1740600 14.89 down down correct
INVE.US Identiv Inc 20210825 0 17.12 17.51 17.12 17.25 45300 17.25 up up correct
INVO.US INVO Bioscience Inc 20210825 0 3.95 3.98 3.935 3.95 18100 3.95
INVZ.US Innoviz Technologies Ltd 20210825 0 7.5 7.5 7.25 7.33 674300 7.33 down down correct
INVZW.US Innoviz Technologies Ltd 20210825 0 1.46 1.615 1.4 1.45 62252 1.45 down down correct
INZY.US Inozyme Pharma Inc 20210825 0 15.91 16 15.65 15.81 12100 15.81 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210825 0 1.58 1.59 1.55 1.55 10300 1.55 down up incorrect
IONS.US Ionis Pharmaceuticals Inc 20210825 0 40.39 40.39 39.01 39.54 644000 39.54 down up incorrect
IOSP.US Innospec Inc 20210825 0 92.88 93.28 92.09 92.59 82954 92.0075 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210825 0 22.62 23.84 22.45 23.57 1613902 23.57 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210825 0 6.72 7.33 6.72 6.87 267200 6.87 up up correct
IPAR.US Inter Parfums Inc 20210825 0 74.4 75.24 73.49 73.49 37902 73.0343 down down correct
IPDN.US Professional Diversity Network Inc 20210825 0 1.25 1.35 1.25 1.31 32458 1.31 up up correct
IPGP.US IPG Photonics Corporation 20210825 0 170.92 173.11 169.97 172.15 208300 172.15 up up correct
IPHA.US Innate Pharma S.A 20210825 0 3.351 3.37 3.332 3.37 8000 3.37 up up correct
IPLDP.US Interstate Power and Light Company 20210825 0 26.15 26.29 26.15 26.29 6800 25.6434 up up correct
IPOF.US WT 20210825 0 9.81 9.85 9.8 9.84 714009 9.84 up up correct
IPSC.US Century Therapeutics Inc. 20210825 0 24.04 24.05 23.44 23.49 258177 23.49 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210825 0 9.7 9.7 9.7 9.7 0 9.7
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210825 0 9.82 9.82 9.81 9.82 1100 9.82
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210825 0 0.7605 0.7605 0.755 0.7552 13899 0.7552 down up incorrect
IPW.US iPower Inc. 20210825 0 5 5.02 4.77 4.92 202800 4.92 down down correct
IPWR.US Ideal Power Inc 20210825 0 15.4 16 15.08 15.08 38300 15.08 down down correct
IQ.US iQIYI Inc 20210825 0 9.33 9.55 9.12 9.42 6982500 9.42 up up correct
IRBT.US iRobot Corporation 20210825 0 83.57 84.57 82.5 82.81 318400 82.81 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210825 0 2.37 2.37 2.28 2.34 65100 2.34 down up incorrect
IRDM.US Iridium Communications Inc 20210825 0 40.5 40.95 40 40.01 463900 40.01 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20210825 0 101 101 100 101 2207 101
IRIX.US IRIDEX Corporation 20210825 0 7.74 7.85 7.61 7.64 22500 7.64 down down correct
IRMD.US IRadimed Corporation 20210825 0 33.2 33.785 33.07 33.1 11900 33.1 down down correct
IROQ.US IF Bancorp Inc 20210825 0 21.7601 21.7601 21.7601 21.7601 308 21.5866
IRTC.US iRhythm Technologies Inc 20210825 0 47.35 47.35 45.49 46.27 158200 46.27 down up incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20210825 0 13.23 13.31 13.09 13.1 1011700 13.1 down up incorrect
ISAA.US Iron Spark I Inc. Class A Common Stock 20210825 0 9.91 9.92 9.91 9.915 3500 9.8655 up up correct
ISBC.US Investors Bancorp Inc 20210825 0 14.01 14.425 13.98 14.21 1689198 14.0825 up up correct
ISEE.US IVERIC bio Inc 20210825 0 9.777 10 9.37 9.95 1279200 9.95 up up correct
ISIG.US Insignia Systems Inc 20210825 0 7.63 7.92 7.27 7.27 14500 7.27 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210825 0 9.74 9.74 9.73 9.73 20298 9.73 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210825 0 0.5502 0.6769 0.5502 0.6769 33658 0.6769 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20210825 0 5.75 5.995 5.66 5.94 26800 5.94 up up correct
ISRG.US Intuitive Surgical Inc 20210825 0 1046.7 1049.9999 1039.05 1043.96 441622 347.9867 down down correct
ISSC.US Innovative Solutions and Support Inc 20210825 0 6.79 6.82 6.73 6.73 3700 6.73 down up incorrect
ISTR.US Investar Holding Corporation 20210825 0 22.55 22.57 22.36 22.47 16725 22.2901 down down correct
ISUN.US iSun Inc 20210825 0 8.13 8.25 7.78 7.79 34082 7.79 down down correct
ITCI.US Intra 20210825 0 31.78 32.48 31.54 32.09 349300 32.09 up up correct
ITHX.US ITHAX Acquisition Corp 20210825 0 9.65 9.65 9.63 9.63 2500 9.63 down down correct
ITHXU.US ITHAX Acquisition Corp 20210825 0 9.99 9.99 9.988 9.988 200 9.988 down down correct
ITHXW.US ITHAX Acquisition Corp 20210825 0 0.57 0.65 0.57 0.611 27586 0.611 up down incorrect
ITI.US Iteris Inc 20210825 0 5.54 5.8 5.54 5.65 111300 5.65 up up correct
ITIC.US Investors Title Company 20210825 0 185.5675 186.36 185.5675 186.36 1279 171.2062 up up correct
ITMR.US Itamar Medical Ltd 20210825 0 19.52 19.84 19.49 19.55 20900 19.55 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210825 0 27.13 28.075 26.675 27.19 103300 27.19 up up correct
ITQ.US Itiquira Acquisition Corp 20210825 0 9.64 9.65 9.62 9.65 10614 9.65 up up correct
ITQRU.US Itiquira Acquisition Corp 20210825 0 9.95 9.95 9.95 9.95 9100 9.95
ITQRW.US Itiquira Acquisition Corp 20210825 0 0.6 0.72 0.6 0.651 0 0.651 up up correct
ITRI.US Itron Inc 20210825 0 81.03 82.49 80.23 82.43 518700 82.43 up up correct
ITRM.US Iterum Therapeutics plc 20210825 0 0.67 0.72 0.66 0.698 2954400 0.698 up up correct
ITRN.US Ituran Location and Control Ltd 20210825 0 25.69 26.2215 25.66 26.11 22568 25.8253 up up correct
IVA.US Inventiva S.A 20210825 0 11.31 12.23 11.31 12.164 3500 12.164 up up correct
IVAC.US Intevac Inc 20210825 0 5.13 5.17 5.1 5.11 26500 5.11 down down correct
IZEA.US IZEA Worldwide Inc 20210825 0 2.2 2.3 2.19 2.21 666161 2.21 up up correct
JACK.US Jack in the Box Inc 20210825 0 102 104.395 102 104.33 210480 103.7915 up up correct
JAGX.US Jaguar Health Inc 20210825 0 1.21 1.24 1.1801 1.22 1956384 3.66 up up correct
JAKK.US JAKKS Pacific Inc 20210825 0 12.99 14.25 12.82 14.24 212300 14.24 up up correct
JAMF.US Jamf Holding Corp 20210825 0 34.84 34.84 34.09 34.47 439500 34.47 down down correct
JAN.US JanOne Inc 20210825 0 6.74 6.93 6.4 6.53 304400 6.53 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210825 0 29.62 30.295 29.26 29.51 84900 29.51 down down correct
JAQCU.US Jupiter Acquisition Corp 20210825 0 9.75 9.79 9.75 9.79 202100 9.79 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210825 0 136.63 136.63 132.5 135.26 459800 135.26 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210825 0 174 176.04 173.84 175.21 264171 174.941 up up correct
JBLU.US JetBlue Airways Corporation 20210825 0 15.35 15.55 15.13 15.37 4997900 15.37 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210825 0 87.65 88.34 85.94 85.96 34200 85.96 down down correct
JCIC.US Jack Creek Investment Corp 20210825 0 9.64 9.655 9.63 9.645 8400 9.645 up up correct
JCICU.US Jack Creek Investment Corp 20210825 0 9.94 9.95 9.94 9.95 6100 9.95 up up correct
JCICW.US Jack Creek Investment Corp 20210825 0 0.7 0.7247 0.651 0.651 3150 0.651 down down correct
JCS.US Communications Systems Inc 20210825 0 6.9 6.9 6.7 6.72 8209 3.9333 down down correct
JCTCF.US Jewett 20210825 0 10.7 10.7 10.69 10.69 600 10.69 down down correct
JD.US JD.com Inc 20210825 0 74.75 76.3 73.73 76.14 11311900 76.14 up up correct
JFIN.US Jiayin Group Inc 20210825 0 4.354 5.45 4.31 4.97 15207900 4.97 up up correct
JFU.US 9F Inc 20210825 0 1.68 2.09 1.65 1.855 4964300 1.855 up up correct
JG.US Aurora Mobile Limited 20210825 0 2.06 2.1 2.04 2.05 213500 2.05 down down correct
JJSF.US J & J Snack Foods Corp 20210825 0 162.93 163.72 161.31 161.9 109227 160.5687 down down correct
JKHY.US Jack Henry & Associates Inc 20210825 0 173.4 174.53 172.89 173.45 240622 172.451 up up correct
JMPNZ.US JMPNZ 20210825 0 25.41 25.48 25.4 25.476 6000 25.0473 up up correct
JNCE.US Jounce Therapeutics Inc 20210825 0 6 6.21 5.93 6.16 344300 6.16 up up correct
JOAN.US JOANN Inc 20210825 0 14.27 14.66 14.11 14.37 360200 14.0922 up up correct
JOBS.US 51job Inc 20210825 0 73.17 73.94 72.8 73.72 218100 73.72 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210825 0 9.64 9.65 9.64 9.65 400 9.65 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20210825 0 9.85 9.9 9.85 9.892 3700 9.892 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210825 0 0.761 0.8095 0.76 0.76 13786 0.76 down down correct
JOUT.US Johnson Outdoors Inc 20210825 0 116.72 117.18 115.8 115.94 13342 115.6147 down down correct
JPM.US PM 20210825 0 25.49 25.54 25.47 25.49 538941 25.1339
JRJC.US China Finance Online Co. Limited 20210825 0 4.41 4.62 4.41 4.51 31500 4.51 up up correct
JRSH.US Jerash Holdings (US) Inc 20210825 0 7.78 7.8701 7.78 7.7999 7297 7.7472 up up correct
JRVR.US James River Group Holdings Ltd 20210825 0 38.55 38.725 37.93 38.02 142906 37.258 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210825 0 25.65 25.68 25.57 25.68 15381 25.307 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210825 0 9.66 9.66 9.66 9.66 100 9.66
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210825 0 9.95 9.98 9.95 9.98 1000 9.98 up down incorrect
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20210825 0 1.0499 1.0499 1.0499 1.0499 100 1.0499
JUPW.US Jupiter Wellness Inc 20210825 0 1.72 1.759 1.66 1.73 394300 1.73 up up correct
JUPWW.US Jupiter Wellness Inc 20210825 0 0.9 0.915 0.82 0.82 5270 0.82 down down correct
JVA.US Coffee Holding Co. Inc 20210825 0 5.37 5.4 5.27 5.28 13800 5.28 down down correct
JWEL.US Jowell Global Ltd 20210825 0 4.79 4.79 4.65 4.65 11844 4.65 down down correct
JYAC.US Jiya Acquisition Corp 20210825 0 9.68 9.69 9.67 9.69 4400 9.69 up up correct
JYNT.US The Joint Corp 20210825 0 93.56 95.281 92.48 93.53 72300 93.53 down down correct
JZXN.US Jiuzi Holdings Inc 20210825 0 3.53 3.641 3.43 3.63 258400 3.63 up up correct
KAII.US Kismet Acquisition Two Corp 20210825 0 9.66 9.66 9.66 9.66 0 9.66
KAIIU.US Kismet Acquisition Two Corp 20210825 0 9.85 9.85 9.8 9.8 154900 9.8 down down correct
KAIIW.US Kismet Acquisition Two Corp 20210825 0 0.89 0.89 0.75 0.75 7471 0.75 down down correct
KAIR.US Kairos Acquisition Corp 20210825 0 9.7 9.7 9.7 9.7 0 9.7
KAIRU.US Kairos Acquisition Corp 20210825 0 9.93 9.93 9.93 9.93 500 9.93
KALA.US Kala Pharmaceuticals Inc 20210825 0 3.01 3.12 2.965 3.07 521500 3.07 up down incorrect
KALU.US Kaiser Aluminum Corporation 20210825 0 124.32 125.3863 122.03 122.32 49782 122.32 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210825 0 19.5 20.02 19.3 20.01 88000 20.01 up up correct
KARO.US Karooooo Ltd 20210825 0 35.36 35.75 34.77 35.75 2881 35.75 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210825 0 5.7 5.7 5.6 5.6 5700 5.6 down down correct
KBAL.US Kimball International Inc 20210825 0 12.53 12.68 12.52 12.57 81721 12.3626 up up correct
KBNT.US Kubient Inc 20210825 0 3.53 3.59 3.37 3.48 134800 3.48 down down correct
KBNTW.US Kubient Inc 20210825 0 0.785 0.9001 0.785 0.9001 3479 0.9001 up down incorrect
KBSF.US KBS Fashion Group Limited 20210825 0 3.72 4.06 3.55 3.83 170200 3.83 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210825 0 29.632 30.38 28.33 30.17 3341600 30.17 up up correct
KDMN.US Kadmon Holdings Inc 20210825 0 5.4 5.52 5.29 5.38 4702800 5.38 down down correct
KDNY.US Chinook Therapeutics Inc 20210825 0 13.58 13.976 12.85 13.55 429000 13.55 down down correct
KDP.US Keurig Dr Pepper Inc 20210825 0 34.84 35.03 34.605 34.92 4472191 34.92 up up correct
KE.US Kimball Electronics Inc 20210825 0 23.3 23.58 23.18 23.5 43900 23.5 up up correct
KELYA.US Kelly Services Inc 20210825 0 20.27 20.37 20.1 20.15 93695 20.0942 down down correct
KEQU.US Kewaunee Scientific Corporation 20210825 0 13.44 13.44 13.44 13.44 200 13.44
KERN.US Akerna Corp 20210825 0 3.3 3.38 3.23 3.28 343100 3.28 down down correct
KERNW.US Akerna Corp 20210825 0 0.6001 0.6355 0.5635 0.635 1735 0.635 up up correct
KFFB.US Kentucky First Federal Bancorp 20210825 0 7.1985 7.26 7.1775 7.246 8223 7.1442 up up correct
KFRC.US Kforce Inc 20210825 0 58.17 58.67 57.58 57.67 80609 57.2169 down down correct
KHC.US The Kraft Heinz Company 20210825 0 36.62 36.77 36.265 36.75 4319076 35.9372 up up correct
KIDS.US OrthoPediatrics Corp 20210825 0 64.82 64.82 62.97 63.61 73400 63.61 down down correct
KIII.US Kismet Acquisition Three Corp 20210825 0 9.61 9.61 9.61 9.61 62500 9.61
KIIIU.US Kismet Acquisition Three Corp 20210825 0 9.83 9.84 9.81 9.83 7900 9.83
KINS.US Kingstone Companies Inc 20210825 0 6.95 7.12 6.9201 7.09 3980 6.9929 up up correct
KINZ.US KINS Technology Group Inc 20210825 0 9.88 9.89 9.88 9.89 23500 9.89 up up correct
KINZU.US KINS Technology Group Inc 20210825 0 10.18 10.18 10.18 10.18 0 10.18
KINZW.US KINS Technology Group Inc 20210825 0 0.6301 0.6713 0.6299 0.6623 21630 0.6623 up down incorrect
KIRK.US Kirkland's Inc 20210825 0 18.5 19.16 18.24 18.55 453200 18.55 up up correct
KLAC.US KLA Corporation 20210825 0 325.7 335.54 325.7 334.02 839362 333.1526 up up correct
KLAQ.US KL Acquisition Corp 20210825 0 9.72 9.72 9.72 9.72 0 9.72
KLAQU.US KL Acquisition Corp 20210825 0 9.9 9.9 9.9 9.9 0 9.9
KLDO.US Kaleido Biosciences Inc 20210825 0 6.03 6.1 5.975 6.01 92000 6.01 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210825 0 65.05 67.33 64.72 66.74 897412 66.3982 up up correct
KLTR.US Kaltura Inc. Common Stock 20210825 0 12.52 12.75 12.13 12.61 170000 12.61 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210825 0 7.08 7.15 6.2 6.55 293200 6.55 down down correct
KMDA.US Kamada Ltd 20210825 0 5.3 5.37 5.25 5.37 32700 5.37 up up correct
KMPH.US KemPharm Inc 20210825 0 9.64 9.68 9.16 9.2 420800 9.2 down up incorrect
KNBE.US KnowBe4 Inc 20210825 0 22.727 23.49 22.22 22.47 775200 22.47 down down correct
KNDI.US Kandi Technologies Group Inc 20210825 0 5.06 5.1 4.95 5.02 596700 5.02 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210825 0 13.17 13.23 12.75 12.89 263600 12.89 down down correct
KNSL.US Kinsale Capital Group Inc 20210825 0 181.64 183.39 179.32 179.39 89003 179.2809 down down correct
KNTE.US Kinnate Biopharma Inc 20210825 0 20.02 21.23 20.02 20.3 205100 20.3 up up correct
KOD.US Kodiak Sciences Inc 20210825 0 91.85 100.15 91.66 99.89 292100 99.89 up up correct
KOPN.US Kopin Corporation 20210825 0 5.45 5.59 5.39 5.42 1207400 5.42 down down correct
KOR.US Corvus Gold Inc 20210825 0 3.16 3.17 3.1301 3.1575 58534 3.1575 down up incorrect
KORE.US WT 20210825 0 1.12 1.14 1.05 1.06 17629 1.06 down down correct
KOSS.US Koss Corporation 20210825 0 19.7 20.14 17.9 18.16 2080100 18.16 down down correct
KPLT.US Katapult Holdings Inc 20210825 0 3.52 3.7 3.43 3.63 1832300 3.63 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210825 0 0.6501 0.72 0.59 0.6602 161052 0.6602 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210825 0 1.7 1.73 1.625 1.69 939400 1.69 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20210825 0 5.06 5.4 5.01 5.21 1223600 5.21 up down incorrect
KRBP.US Kiromic BioPharma Inc 20210825 0 3.19 3.35 3.06 3.2 161200 3.2 up up correct
KRKR.US 36Kr Holdings Inc 20210825 0 1.76 1.799 1.71 1.765 52600 1.765 up up correct
KRMD.US Repro Med Systems Inc 20210825 0 3.35 3.37 3.15 3.19 181602 3.19 down down correct
KRNL.US Kernel Group Holdings Inc 20210825 0 9.65 9.65 9.62 9.63 25500 9.63 down down correct
KRNLU.US Kernel Group Holdings Inc 20210825 0 9.96 9.96 9.95 9.96 33200 9.96
KRNLW.US Kernel Group Holdings Inc 20210825 0 0.7798 0.7798 0.6701 0.7299 16486 0.7299 down down correct
KRNT.US Kornit Digital Ltd 20210825 0 131.89 134.3 131.6 133.48 112900 133.48 up up correct
KRNY.US Kearny Financial Corp 20210825 0 13.15 13.22 13.08 13.09 350305 12.8855 down down correct
KRON.US Kronos Bio Inc 20210825 0 20.2 20.675 20 20.23 265301 20.23 up up correct
KROS.US Keros Therapeutics Inc 20210825 0 33.755 34.77 33.27 33.52 42900 33.52 down down correct
KRT.US Karat Packaging Inc 20210825 0 22.921 23.955 22.591 23.03 24700 23.03 up up correct
KRTX.US Karuna Therapeutics Inc 20210825 0 111.34 115.585 110.45 115.01 130300 115.01 up down incorrect
KRUS.US Kura Sushi USA Inc 20210825 0 48.36 52.97 48.09 52.6 53100 52.6 up up correct
KRYS.US Krystal Biotech Inc 20210825 0 56.25 57.795 54.93 57.02 98400 57.02 up up correct
KSI.US Kadem Sustainable Impact Corporation 20210825 0 9.6173 9.62 9.6001 9.62 4941 9.62 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210825 0 9.9 9.9 9.9 9.9 0 9.9
KSICW.US Kadem Sustainable Impact Corporation 20210825 0 0.5498 0.55 0.5102 0.5102 16851 0.5102 down up incorrect
KSPN.US Kaspien Holdings Inc 20210825 0 19.9 20.35 19.86 20.1115 1732 20.1115 up up correct
KTCC.US Key Tronic Corporation 20210825 0 6.75 6.83 6.66 6.68 11900 6.68 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210825 0 23.2 24.02 23.05 23.8 1246400 23.8 up up correct
KTRA.US Kintara Therapeutics Inc 20210825 0 1.48 1.51 1.45 1.45 124500 1.45 down down correct
KURA.US Kura Oncology Inc 20210825 0 18.22 19.58 18.08 19.42 879700 19.42 up up correct
KVHI.US KVH Industries Inc 20210825 0 10.44 10.65 10.38 10.4 58700 10.4 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210825 0 9.84 9.85 9.8 9.8 43400 9.8 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210825 0 9.93 9.99 9.92 9.93 179500 9.93
KVSC.US Khosla Ventures Acquisition Co. III 20210825 0 9.79 9.79 9.72 9.735 8600 9.735 down down correct
KXIN.US Kaixin Auto Holdings 20210825 0 3.31 3.35 3.18 3.25 1541400 3.25 down down correct
KYMR.US Kymera Therapeutics Inc 20210825 0 54.79 57.3 54.65 56.27 259000 56.27 up up correct
KZIA.US Kazia Therapeutics Limited 20210825 0 9.2 9.85 9.2 9.65 47500 9.65 up up correct
KZR.US Kezar Life Sciences Inc 20210825 0 6.04 6.57 6.04 6.44 195200 6.44 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210825 0 9.665 9.75 9.66 9.75 16300 9.75 up up correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210825 0 9.99 9.99 9.99 9.99 0 9.99
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210825 0 0.401 0.41 0.401 0.41 3000 0.41 up down incorrect
LABP.US Landos Biopharma Inc 20210825 0 13.45 14.44 13.45 13.87 38300 13.87 up up correct
LAKE.US Lakeland Industries Inc 20210825 0 24.41 24.71 24.07 24.22 42200 24.22 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20210825 0 110.88 113.3389 110.35 113.09 489306 110.5991 up up correct
LANC.US Lancaster Colony Corporation 20210825 0 183.6 184.25 182.01 182.64 151086 180.8908 down down correct
LAND.US Gladstone Land Corporation 20210825 0 23.64 23.735 23.2 23.25 232982 23.087 down down correct
LANDM.US Gladstone Land Corporation 20210825 0 25.77 25.81 25.77 25.81 500 25.3981 up up correct
LANDO.US Gladstone Land Corporation 20210825 0 25.7 25.806 25.46 25.55 32200 25.0617 down down correct
LARAX.US LARAX 20210825 0 10.86 10.86 10.86 10.86 0 10.6842
LARK.US Landmark Bancorp Inc 20210825 0 26.5238 26.5238 26.3238 26.3238 1053 24.8897 down down correct
LASR.US nLIGHT Inc 20210825 0 27.26 27.31 26.54 26.85 88900 26.85 down down correct
LAUR.US Laureate Education Inc 20210825 0 16 16.069 15.85 15.995 572694 8.9943 down down correct
LAWS.US Lawson Products Inc 20210825 0 54.25 54.25 52.5 52.5 8300 52.5 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20210825 0 10 10 10 10 0 10
LAZR.US Luminar Technologies Inc 20210825 0 17.21 17.45 16.92 17.07 2506300 17.07 down down correct
LAZY.US Lazydays Holdings Inc 20210825 0 23.72 25.7 23.681 24.83 182400 24.83 up up correct
LBAI.US Lakeland Bancorp Inc 20210825 0 16.41 16.595 16.41 16.5 86883 16.3817 up up correct
LBC.US Luther Burbank Corporation 20210825 0 12.82 12.95 12.82 12.82 15228 12.7158
LBPH.US Longboard Pharmaceuticals Inc 20210825 0 9.27 9.58 9.19 9.36 19100 9.36 up down incorrect
LBPS.US 4D pharma plc 20210825 0 9.54 9.79 9.46 9.79 80900 9.79 up up correct
LBPSW.US 4D pharma plc 20210825 0 0.9995 0.9995 0.97 0.98 3803 0.98 down down correct
LBRDA.US Liberty Broadband Corporation 20210825 0 182.17 183.48 181.339 182.87 68400 182.87 up up correct
LBRDK.US Liberty Broadband Corporation 20210825 0 187.38 188.51 186.67 187.27 966400 187.27 down down correct
LBRDP.US Liberty Broadband Corporation 20210825 0 27.9 27.95 27.89 27.9 5100 27.0479
LBTYA.US Liberty Global plc 20210825 0 27.86 28.24 27.71 28.12 549983 28.12 up up correct
LBTYB.US Liberty Global plc 20210825 0 29.4 29.4 29.4 29.4 0 29.4
LBTYK.US Liberty Global plc 20210825 0 27.91 28.4 27.79 28.3 2341700 28.3 up up correct
LCA.US Landcadia Holdings IV Inc 20210825 0 9.66 9.7 9.66 9.7 700 9.7 up down incorrect
LCAA.US L Catterton Asia Acquisition Corp 20210825 0 9.61 9.65 9.6 9.61 10200 9.61
LCAAU.US L Catterton Asia Acquisition Corp 20210825 0 9.8 9.87 9.8 9.85 3200 9.85 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20210825 0 0.83 0.85 0.81 0.81 22336 0.81 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210825 0 9.92 9.92 9.92 9.92 0 9.92
LCAP.US Lionheart Acquisition Corporation II 20210825 0 9.92 9.92 9.92 9.92 600 9.92
LCAPU.US Lionheart Acquisition Corporation II 20210825 0 10.28 10.28 10.28 10.28 0 10.28
LCAPW.US Lionheart Acquisition Corporation II 20210825 0 0.7501 0.7501 0.738 0.75 8603 0.75 down down correct
LCID.US Lucid Group Inc. Common Stock 20210825 0 22.25 22.5 21.77 21.81 11667300 21.81 down down correct
LCNB.US LCNB Corp 20210825 0 17.4 17.515 17.28 17.28 32870 16.921 down down correct
LCRDX.US LCRDX 20210825 0 10.86 10.86 10.86 10.86 0 10.6646
LCRUX.US LCRUX 20210825 0 10.86 10.86 10.86 10.86 0 10.6822
LCUT.US Lifetime Brands Inc 20210825 0 17.87 18.21 16.61 17.93 44701 17.8851 up up correct
LCY.US Landcadia Holdings III Inc 20210825 0 0.014 0.015 0.014 0.014 2261769 0.014
LDHA.US LDH Growth Corp I 20210825 0 9.63 9.71 9.63 9.7 3000 9.7 up up correct
LDHAU.US LDH Growth Corp I 20210825 0 9.91 9.91 9.91 9.91 100 9.91
LDHAW.US LDH Growth Corp I 20210825 0 1.01 1.085 1.01 1.085 850 1.085 up up correct
LE.US Lands' End Inc 20210825 0 35.06 36.74 34.76 35.03 224300 35.03 down down correct
LECO.US Lincoln Electric Holdings Inc 20210825 0 138.15 139.975 137.71 138.75 160959 137.6636 up down incorrect
LEDS.US SemiLEDs Corporation 20210825 0 8.94 9.2 8.67 8.81 255700 8.81 down down correct
LEE.US Lee Enterprises Incorporated 20210825 0 23.13 23.26 22.25 22.25 16600 22.25 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210825 0 9.68 9.68 9.68 9.68 0 9.68
LEGAU.US Lead Edge Growth Opportunities Ltd 20210825 0 9.87 9.87 9.85 9.87 1000 9.87
LEGAW.US Lead Edge Growth Opportunities Ltd 20210825 0 0.6999 0.7 0.695 0.6999 32045 0.6999
LEGH.US Legacy Housing Corporation 20210825 0 17.81 18.28 17.81 18.04 43200 18.04 up up correct
LEGN.US Legend Biotech Corporation 20210825 0 37.47 38.31 36.519 38.2 118600 38.2 up up correct
LEGOU.US Legato Merger Corp 20210825 0 13 13.31 13 13.295 1700 13.295 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210825 0 50.84 50.84 50.84 50.84 0 48.2721
LESL.US Leslie's Inc 20210825 0 23.56 23.86 22.61 23.08 1350400 23.08 down down correct
LEVL.US Level One Bancorp Inc 20210825 0 26.79 27.5 26.57 27.34 4418 27.2459 up up correct
LEVLP.US Level One Bancorp Inc 20210825 0 27.5 27.5 27.5 27.5 500 27.034
LEXX.US Lexaria Bioscience Corp 20210825 0 6.13 6.25 6.03 6.15 33600 6.15 up up correct
LEXXW.US Lexaria Bioscience Corp 20210825 0 2.61 2.61 2.51 2.608 8679 2.608 down down correct
LFMD.US LifeMD Inc 20210825 0 8.13 8.29 7.57 8.02 702500 8.02 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210825 0 13.2 13.6 12.96 13.47 494800 13.47 up up correct
LFTR.US Lefteris Acquisition Corp 20210825 0 9.69 9.7 9.67 9.68 122700 9.68 down down correct
LFTRU.US Lefteris Acquisition Corp 20210825 0 9.95 9.96 9.95 9.96 300 9.96 up up correct
LFTRW.US Lefteris Acquisition Corp 20210825 0 0.87 0.94 0.783 0.88 78200 0.88 up up correct
LFUS.US Littelfuse Inc 20210825 0 279.28 282.155 279.28 281.82 62725 281.3643 up up correct
LFVN.US LifeVantage Corporation 20210825 0 7.44 7.79 7.31 7.57 82700 7.57 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20210825 0 9.639 9.65 9.639 9.65 4500 9.65 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210825 0 9.81 9.81 9.81 9.81 3900 9.81
LGACW.US Lazard Growth Acquisition Corp. I 20210825 0 0.88 0.88 0.88 0.88 416 0.88
LGHL.US Lion Group Holding Ltd 20210825 0 1.44 1.46 1.35 1.39 985800 1.39 down up incorrect
LGHLW.US Lion Financial Group Limited 20210825 0 0.149 0.1659 0.1402 0.1659 66576 0.1659 up down incorrect
LGIH.US LGI Homes Inc 20210825 0 156.75 158.62 155.92 156.24 121100 156.24 down up incorrect
LGND.US Ligand Pharmaceuticals Incorporated 20210825 0 115.35 117.23 112.51 113.31 85700 113.31 down down correct
LGO.US Largo Resources Ltd 20210825 0 13.43 13.53 13.15 13.28 100777 13.28 down down correct
LGVN.US Longeveron Inc 20210825 0 3.55 3.73 3.41 3.65 109399 3.65 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210825 0 9.62 9.69 9.62 9.69 4200 9.69 up up correct
LHCG.US LHC Group Inc 20210825 0 178.18 179.99 177 178.07 217200 178.07 down down correct
LHDX.US Lucira Health Inc 20210825 0 10.16 10.25 9.19 9.6 393200 9.6 down up incorrect
LI.US Li Auto Inc 20210825 0 30.25 30.79 29.79 30.64 7930573 30.64 up down incorrect
LIDR.US Aeye Inc 20210825 0 8.87 9.43 8.8 9.33 157900 9.33 up down incorrect
LIDRW.US AEye Inc 20210825 0 1.29 1.455 1.29 1.353 58100 1.353 up up correct
LIFE.US aTyr Pharma Inc 20210825 0 5.08 5.28 5 5.25 148300 5.25 up up correct
LILA.US Liberty Latin America Ltd 20210825 0 14.2 14.54 14.09 14.52 152300 14.52 up up correct
LILAK.US Liberty Latin America Ltd 20210825 0 14.29 14.61 14.1 14.59 722900 14.59 up up correct
LILM.US Lilium NV 20210825 0 9.98 9.98 9.96 9.96 133500 9.96 down up incorrect
LILMW.US Lilium Equity Warrants 20210825 0 1.67 1.7 1.56 1.7 40700 1.7 up down incorrect
LINC.US Lincoln Educational Services Corporation 20210825 0 6.32 6.44 6.15 6.37 41100 6.37 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210825 0 14.96 15.42 14.69 15.17 201600 15.17 up up correct
LINK.US Interlink Electronics Inc 20210825 0 10.07 10.07 9.5712 9.8 21847 9.8 down down correct
LIQT.US LiqTech International Inc 20210825 0 4.88 5 4.71 4.74 107600 4.74 down down correct
LITE.US Lumentum Holdings Inc 20210825 0 87 87.51 86.4 86.91 434200 86.91 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210825 0 9.74 9.74 9.74 9.74 100 9.74
LITTU.US Logistics Innovation Technologies Corp. Units 20210825 0 9.87 9.87 9.87 9.87 200 9.87
LIVE.US Live Ventures Incorporated 20210825 0 30.17 34.5 30.17 34.06 66300 34.06 up up correct
LIVN.US LivaNova PLC 20210825 0 83.14 84.16 82.62 83 159800 83 down down correct
LIVX.US LiveXLive Media Inc 20210825 0 3.13 3.27 3.11 3.23 492300 3.23 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210825 0 2.37 2.4 2.27 2.27 73100 2.27 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210825 0 0.69 0.69 0.661 0.661 8000 0.661 down down correct
LIZI.US Lizhi Inc 20210825 0 4.44 4.49 4.2 4.36 636600 4.36 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20210825 0 9.81 9.82 9.75 9.81 16100 9.81
LJAQU.US LightJump Acquisition Corporation 20210825 0 10.1 10.11 10.1 10.1 4600 10.1
LJAQW.US LightJump Acquisition Corporation 20210825 0 0.61 0.62 0.6 0.6 3390 0.6 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210825 0 4 4.15 3.98 4.14 78900 4.14 up up correct
LKCO.US Luokung Technology Corp 20210825 0 1.464 1.48 1.39 1.45 2481400 1.45 down down correct
LKFN.US Lakeland Financial Corporation 20210825 0 67 68.21 66.59 66.61 157865 66.61 down down correct
LKQ.US LKQ Corporation 20210825 0 51.37 52.6 51.37 52.37 1245875 52.1424 up up correct
LLL.US JX Luxventure Ltd 20210825 0 3.72 4.06 3.55 3.83 170170 3.83 up up correct
LLNW.US Limelight Networks Inc 20210825 0 2.75 2.75 2.63 2.64 951500 2.64 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210825 0 10.16 10.204 10.15 10.17 32000 10.17 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210825 0 10.5 10.53 10.45 10.475 25500 10.475 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210825 0 1.68 1.85 1.57 1.67 14300 1.67 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210825 0 9.88 9.88 9.88 9.88 0 9.88
LMAOU.US LMF Acquisition Opportunities Inc 20210825 0 10.29 10.29 10.29 10.29 1200 10.29
LMAOW.US LMF Acquisition Opportunities Inc 20210825 0 0.4112 0.4282 0.3701 0.38 193475 0.38 down down correct
LMAT.US LeMaitre Vascular Inc 20210825 0 55.19 55.315 54.46 54.55 62647 54.4379 down down correct
LMB.US Limbach Holdings Inc 20210825 0 8 8.06 7.92 8 60700 8
LMDX.US LumiraDx Limited Common Shares 20210825 0 9.9 9.9 9.881 9.9 23400 9.9
LMFA.US LM Funding America Inc 20210825 0 5.35 5.35 5.1 5.26 209500 5.26 down down correct
LMNL.US Liminal BioSciences Inc 20210825 0 2.43 2.5 2.43 2.49 124500 2.49 up up correct
LMNR.US Limoneira Company 20210825 0 16.95 17.6961 16.5 16.53 49438 16.3706 down down correct
LMPX.US LMP Automotive Holdings Inc 20210825 0 17.91 18.11 17.51 17.81 52700 17.81 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210825 0 16.16 16.3 16.16 16.24 1090061 16.0428 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210825 0 25.25 25.7312 25.23 25.7165 16631 25.2746 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210825 0 25.179 25.24 25.16 25.24 4427 24.7522 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210825 0 25.36 25.3758 25.32 25.3758 3381 24.8776 up up correct
LMST.US Limestone Bancorp Inc 20210825 0 17.5 17.5 17.4 17.4 1500 17.4 down down correct
LNDC.US Landec Corporation 20210825 0 10.82 10.87 10.69 10.74 62900 10.74 down down correct
LNSR.US LENSAR Inc 20210825 0 8.45 8.45 8.07 8.07 1600 8.07 down down correct
LNT.US Alliant Energy Corporation 20210825 0 60.56 60.83 60.22 60.56 936292 60.1312
LNTH.US Lantheus Holdings Inc 20210825 0 25.17 25.4 24.9 25.14 206500 25.14 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210825 0 6.19 6.3301 6.19 6.22 14887 5.9728 up up correct
LOB.US Live Oak Bancshares Inc 20210825 0 60.09 61.48 59.93 60.06 189482 60.0299 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210825 0 18.04 18.19 17.89 17.92 53900 17.92 down down correct
LOGC.US LogicBio Therapeutics Inc 20210825 0 4.4 4.5 4.24 4.45 46600 4.45 up up correct
LOGI.US Logitech International S.A 20210825 0 105.63 105.91 104.2225 104.9 862325 103.8673 down up incorrect
LOOP.US Loop Industries Inc 20210825 0 9.04 9.315 8.8 9.13 63600 9.13 up up correct
LOPE.US Grand Canyon Education Inc 20210825 0 87.35 88.14 86.63 87.79 179700 87.79 up up correct
LORL.US Loral Space & Communications Inc 20210825 0 39.82 40.22 39.23 39.36 51200 39.36 down up incorrect
LOTZ.US CarLotz Inc 20210825 0 4.1 4.26 4.04 4.2 2139700 4.2 up up correct
LOTZW.US CarLotz Inc 20210825 0 0.9597 0.9597 0.9 0.9399 4525 0.9399 down down correct
LOVE.US The Lovesac Company 20210825 0 57.75 58.235 55.47 56.25 382000 56.25 down down correct
LPCN.US Lipocine Inc 20210825 0 1.41 1.49 1.33 1.4 6560376 1.4 down down correct
LPLA.US LPL Financial Holdings Inc 20210825 0 145.9 149.77 145.9 148.37 281839 148.148 up down incorrect
LPRO.US Open Lending Corporation 20210825 0 35.17 35.55 34.93 35.4 523300 35.4 up up correct
LPSN.US LivePerson Inc 20210825 0 62.5 63.5 62.5 62.93 226600 62.93 up up correct
LPTH.US LightPath Technologies Inc 20210825 0 2.09 2.2 2.04 2.18 304200 2.18 up down incorrect
LPTX.US Leap Therapeutics Inc 20210825 0 1.82 1.83 1.78 1.79 1047700 1.79 down down correct
LQDA.US Liquidia Corporation 20210825 0 2.64 2.7 2.59 2.67 176600 2.67 up up correct
LQDT.US Liquidity Services Inc 20210825 0 23.41 23.6 23.05 23.14 69500 23.14 down down correct
LRCX.US Lam Research Corporation 20210825 0 587.19 594.8 586.47 588.77 901228 586.0419 up up correct
LRFC.US Logan Ridge Finance Corp 20210825 0 26.98 27.319 26.75 27.07 16900 27.07 up up correct
LRMR.US Larimar Therapeutics Inc 20210825 0 14.25 14.63 14.22 14.28 53500 14.28 up up correct
LSBK.US Lake Shore Bancorp Inc 20210825 0 14.6 14.65 14.53 14.55 8996 14.4158 down down correct
LSCC.US Lattice Semiconductor Corporation 20210825 0 58.46 59.22 57.82 57.84 559700 57.84 down down correct
LSEA.US Landsea Homes Corporation 20210825 0 9.01 9.2 8.93 8.95 40600 8.95 down down correct
LSEAW.US Landsea Homes Corporation 20210825 0 0.27 0.27 0.262 0.262 7600 0.262 down down correct
LSTR.US Landstar System Inc 20210825 0 163.31 166.139 162.73 165.36 255730 165.1249 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20210825 0 48.7 49.41 48.57 49.21 494300 49.21 up up correct
LSXMB.US The Liberty SiriusXM Group 20210825 0 48.01 48.01 48.01 48.01 0 48.01
LSXMK.US The Liberty SiriusXM Group 20210825 0 48.7 49.52 48.7 49.26 514800 49.26 up up correct
LTAFX.US Altst Strgs Fd A 20210825 0 6.55 6.55 6.55 6.55 0 6.5461
LTBR.US Lightbridge Corporation 20210825 0 6.04 6.35 6.01 6.09 107600 6.09 up up correct
LTCFX.US Alternative Strategies Fund Class C 20210825 0 6.24 6.24 6.24 6.24 0 6.2302
LTCH.US Latch Inc 20210825 0 11.24 11.31 10.92 10.97 526600 10.97 down down correct
LTCHW.US Latch Inc 20210825 0 2.84 2.94 2.75 2.795 12500 2.795 down down correct
LTIFX.US LTIFX 20210825 0 6.6 6.6 6.6 6.6 0 6.6
LTRN.US Lantern Pharma Inc 20210825 0 11.875 14.31 11.53 13.81 771300 13.81 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210825 0 3.75 3.915 3.71 3.84 1159000 3.84 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210825 0 26.7 26.7 26.7 26.7 400 26.7
LTRX.US Lantronix Inc 20210825 0 5.1 5.3 5.08 5.17 129000 5.17 up up correct
LULU.US Lululemon Athletica Inc 20210825 0 404.85 409.04 402.65 408.32 506100 408.32 up up correct
LUMO.US Lumos Pharma Inc 20210825 0 9.9 10.1 9.64 9.95 96600 9.95 up down incorrect
LUNA.US Luna Innovations Incorporated 20210825 0 10.85 11.05 10.75 10.78 104900 10.78 down up incorrect
LUNG.US Pulmonx Corporation 20210825 0 38.95 39.245 38.4 38.69 80900 38.69 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210825 0 9.74 9.77 9.74 9.77 11400 9.77 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210825 0 10.21 10.21 10.21 10.21 100 10.21
LUXAW.US Lux Health Tech Acquisition Corp 20210825 0 0.936 1 0.91 0.96 50800 0.96 up down incorrect
LVO.US LiveOne Inc 20210825 0 3.13 3.27 3.11 3.23 492300 3.23 up down incorrect
LVOX.US LiveVox Holding Inc 20210825 0 6.85 7.05 6.83 7 214000 7 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210825 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210825 0 1.2101 1.25 1.2101 1.23 2116 1.23 up up correct
LVRA.US Levere Holdings Corp 20210825 0 9.687 9.687 9.65 9.65 1800 9.65 down down correct
LVRAU.US Levere Holdings Corp 20210825 0 10.088 10.088 10.088 10.088 200 10.088
LVRAW.US Levere Holdings Corp 20210825 0 1.38 1.38 1.1 1.15 70051 1.15 down down correct
LVTX.US Lava Therapeutics B.V 20210825 0 7.11 7.173 7 7 38900 7 down up incorrect
LWAY.US Lifeway Foods Inc 20210825 0 5.42 5.51 5.36 5.5 31700 5.5 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210825 0 7.29 7.75 7.22 7.5 222400 7.5 up down incorrect
LX.US LexinFintech Holdings Ltd 20210825 0 8.06 8.06 6.95 6.97 6267500 6.97 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210825 0 8.52 8.52 8.52 8.52 0 8.52
LXRX.US Lexicon Pharmaceuticals Inc 20210825 0 4 4.12 3.86 3.95 800400 3.95 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210825 0 15.47 15.86 15.18 15.5 61000 15.5 up up correct
LYFT.US Lyft Inc 20210825 0 47.88 49.56 46.86 49.43 5597600 49.43 up up correct
LYL.US Dragon Victory International Limited 20210825 0 1.35 1.45 1.35 1.4 105600 1.4 up up correct
LYRA.US Lyra Therapeutics Inc 20210825 0 7.02 7.41 6.94 6.995 37700 6.995 down down correct
LYTS.US LSI Industries Inc 20210825 0 8.22 8.28 8.03 8.14 46125 8.0409 down down correct
LZ.US LegalZoom.com Inc 20210825 0 36.22 37.055 35.7 36.85 350918 36.85 up up correct
MACA.US Moringa Acquisition Corp 20210825 0 9.61 9.63 9.61 9.63 3200 9.63 up up correct
MACAU.US Moringa Acquisition Corp 20210825 0 9.89 9.89 9.89 9.89 0 9.89
MACAW.US Moringa Acquisition Corp 20210825 0 0.5701 0.6273 0.57 0.6273 10647 0.6273 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210825 0 4.75 4.83 4.61 4.61 32000 4.61 down down correct
MACQ.US MCAP Acquisition Corp 20210825 0 9.81 9.81 9.8 9.81 7770 9.81
MACU.US Mallard Acquisition Corp 20210825 0 9.89 9.89 9.89 9.89 500 9.89
MACUU.US Mallard Acquisition Corp 20210825 0 10.221 10.221 10.221 10.221 0 10.221
MACUW.US Mallard Acquisition Corp 20210825 0 0.32 0.32 0.32 0.32 2620 0.32
MANH.US Manhattan Associates Inc 20210825 0 163.31 164.49 162.21 162.66 202500 162.66 down down correct
MANT.US ManTech International Corporation 20210825 0 78.15 79.1399 77.361 78.26 83676 77.4409 up up correct
MAPS.US WM Technology Inc 20210825 0 13.49 13.8 13.17 13.21 488000 13.21 down down correct
MAPSW.US WM Technology Inc 20210825 0 4.45 4.45 4.05 4.12 53254 4.12 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210825 0 9.89 9.92 9.89 9.91 20800 9.91 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210825 0 10.19 10.19 10.19 10.19 0 10.19
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210825 0 0.4501 0.4502 0.41 0.4399 156966 0.4399 down up incorrect
MAR.US Marriott International Inc 20210825 0 137.32 137.58 135.13 136.9 1357500 136.9 down down correct
MARA.US Marathon Digital Holdings Inc 20210825 0 37.41 38.99 36.77 38.33 9732400 38.33 up up correct
MARK.US Remark Holdings Inc 20210825 0 1.26 1.36 1.21 1.28 2175200 1.28 up down incorrect
MARPS.US Marine Petroleum Trust 20210825 0 4.19 4.45 4.1401 4.45 33472 4.2855 up up correct
MASI.US Masimo Corporation 20210825 0 285.24 285.69 280.06 280.58 177700 280.58 down up incorrect
MASS.US 908 Devices Inc 20210825 0 35 35.13 33.72 33.79 134200 33.79 down down correct
MAT.US Mattel Inc 20210825 0 21.94 22.07 21.79 21.94 1303800 21.94
MATW.US Matthews International Corporation 20210825 0 34.61 35 34.345 34.78 71549 34.78 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210825 0 16.78 16.78 15.77 15.81 369200 15.81 down down correct
MAYS.US J.W. Mays Inc 20210825 0 31.41 31.41 31.41 31.41 0 31.41
MBCN.US Middlefield Banc Corp 20210825 0 23.7444 23.75 23.7 23.7 3750 23.3476 down up incorrect
MBII.US Marrone Bio Innovations Inc 20210825 0 1.03 1.1 1.03 1.05 304800 1.05 up up correct
MBIN.US Merchants Bancorp 20210825 0 35.955 36.16 35.37 35.45 37895 35.2931 down down correct
MBINN.US Merchants Bancorp 20210825 0 26.826 27.147 26.8 27 2400 26.2488 up up correct
MBINO.US Merchants Bancorp 20210825 0 26.31 26.31 26.02 26.1 40100 25.3631 down down correct
MBINP.US Merchants Bancorp 20210825 0 26.985 27.1 26.975 27.1 1000 26.2582 up up correct
MBIO.US Mustang Bio Inc 20210825 0 2.92 2.97 2.87 2.9 779400 2.9 down down correct
MBNKP.US Medallion Bank 20210825 0 27.44 27.44 27.44 27.44 0 26.4377
MBOT.US Microbot Medical Inc 20210825 0 7.27 7.66 7.22 7.51 61400 7.51 up up correct
MBRX.US Moleculin Biotech Inc 20210825 0 2.9 3.04 2.872 3 164440 3 up up correct
MBTC.US Nocturne Acquisition Corporation 20210825 0 9.89 9.89 9.89 9.89 0 9.89
MBTCR.US Nocturne Acquisition Corporation 20210825 0 0.4101 0.43 0.4101 0.43 1448 0.43 up down incorrect
MBTCU.US Nocturne Acquisition Corporation 20210825 0 10.262 10.262 10.262 10.262 200 10.262
MBUU.US Malibu Boats Inc 20210825 0 80.51 82.28 80.51 80.73 110800 80.73 up up correct
MBWM.US Mercantile Bank Corporation 20210825 0 31.6249 31.92 31.53 31.57 24002 30.9857 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210825 0 9.95 9.951 9.95 9.95 48800 9.95
MCADR.US Mountain Crest Acquisition Corp. II 20210825 0 0.6999 0.6999 0.6999 0.6999 199 0.6999
MCADU.US Mountain Crest Acquisition Corp. II 20210825 0 10.67 10.67 10.67 10.67 0 10.67
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210825 0 9.73 9.78 9.7 9.78 53200 9.78 up down incorrect
MCAEU.US Mountain Crest Acquisition Corp. III 20210825 0 10.21 10.21 10.21 10.21 0 10.21
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210825 0 10 10.01 10 10 7500 10
MCBC.US Macatawa Bank Corporation 20210825 0 8.21 8.25 8.131 8.15 43594 8.0762 down down correct
MCBS.US MetroCity Bankshares Inc 20210825 0 20.9 21.63 20.77 21.44 30200 21.44 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210825 0 11.64 11.64 11.64 11.64 0 11.3521
MCFE.US McAfee Corp 20210825 0 26.8 27.43 26.66 26.99 515900 26.8464 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210825 0 25.78 26.56 25.49 26.01 96900 26.01 up down incorrect
MCHP.US Microchip Technology Incorporated 20210825 0 150.89 152.5 149.35 151.45 5766892 75.513 up up correct
MCHX.US Marchex Inc 20210825 0 3.07 3.11 2.96 3.05 70800 3.05 down down correct
MCMJ.US Merida Merger Corp. I 20210825 0 9.94 9.95 9.94 9.94 73800 9.94
MCMJW.US Merida Merger Corp. I 20210825 0 0.97 1.0099 0.93 0.93 13841 0.93 down down correct
MCRB.US Seres Therapeutics Inc 20210825 0 6.27 6.34 6.13 6.18 926750 6.18 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20210825 0 67.4 68.33 65.96 67.18 108800 67.18 down down correct
MDB.US MongoDB Inc 20210825 0 385.78 394.52 382.05 393.75 412600 393.75 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210825 0 81.95 82.86 81.08 82.46 55800 82.46 up up correct
MDGS.US Medigus Ltd 20210825 0 1.5 1.55 1.44 1.53 507800 1.53 up down incorrect
MDIA.US MediaCo Holding Inc 20210825 0 6.83 7.66 6.65 7.12 732200 7.12 up up correct
MDJH.US MDJM Ltd 20210825 0 5.041 5.1 5 5.045 4200 5.045 up up correct
MDLZ.US Mondelez International Inc 20210825 0 62.26 62.26 61.715 61.87 5669382 61.1768 down down correct
MDNA.US Medicenna Therapeutics Corp 20210825 0 2.16 2.345 2.14 2.29 172100 2.29 up up correct
MDRR.US Medalist Diversified REIT Inc 20210825 0 1.15 1.31 1.1308 1.31 1578833 1.2892 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210825 0 23.55 23.55 22.55 23 5100 22.5079 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210825 0 16.1 16.11 15.57 15.57 1922300 15.57 down down correct
MDVL.US Medavail Holdings Inc 20210825 0 3.15 3.45 3.13 3.22 1140400 3.22 up down incorrect
MDWD.US MediWound Ltd 20210825 0 3.6 3.65 3.56 3.63 56800 3.63 up down incorrect
MDWT.US Midwest Holding Inc 20210825 0 36 38.1 36 38.1 13500 38.1 up up correct
MDXG.US MiMedx Group Inc 20210825 0 13.86 14.2099 13.6702 13.88 460906 13.88 up down incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210825 0 8.79 9.02 8.67 8.74 988200 8.74 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210825 0 9.92 9.94 9.92 9.94 98215 9.94 up up correct
MEDP.US Medpace Holdings Inc 20210825 0 180.44 181.7 179.56 180.65 91000 180.65 up down incorrect
MEDS.US TRxADE HEALTH Inc 20210825 0 4.84 5.39 4.84 5.15 404500 5.15 up up correct
MEIP.US MEI Pharma Inc 20210825 0 2.75 2.77 2.67 2.69 224800 2.69 down down correct
MELI.US MercadoLibre Inc 20210825 0 1860.87 1872.3 1844.45 1871.9399 260300 1871.9399 up up correct
MEOH.US Methanex Corporation 20210825 0 34.52 35.4 34 34.92 281849 34.6974 up up correct
MERC.US Mercer International Inc 20210825 0 11.35 11.61 11.24 11.54 85393 11.4105 up down incorrect
MESA.US Mesa Air Group Inc 20210825 0 7.89 8.12 7.81 8.09 453700 8.09 up up correct
MESO.US Mesoblast Limited 20210825 0 7.35 7.42 7.28 7.4 103300 7.4 up up correct
METC.US Ramaco Resources Inc 20210825 0 8.65 9.05 8.57 9.02 194300 9.02 up up correct
METCL.US METCL 20210825 0 26.5 26.5 26.41 26.455 6000 26.455 down down correct
METX.US Meten EdtechX Education Group Ltd 20210825 0 0.56 0.59 0.55 0.57 1152200 0.57 up down incorrect
METXW.US Meten EdtechX Education Group Ltd 20210825 0 0.12 0.125 0.12 0.125 12716 0.125 up up correct
MEUSW.US 23andMe Holding Co. Warrant 20210825 0 1.79 1.79 1.56 1.58 95900 1.58 down down correct
MF.US Missfresh Limited American Depositary Shares 20210825 0 4.85 4.94 4.74 4.83 538400 4.83 down down correct
MFH.US Mercurity Fintech Holding Inc 20210825 0 2.85 3.244 2.725 2.95 844600 2.95 up down incorrect
MFIN.US Medallion Financial Corp 20210825 0 8.76 8.94 8.73 8.75 12200 8.75 down down correct
MGEE.US MGE Energy Inc 20210825 0 80.8 81.41 80.12 80.42 87452 79.6222 down up incorrect
MGI.US MoneyGram International Inc 20210825 0 9.08 9.16 8.9 8.99 854800 8.99 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20210825 0 20.32 20.65 20.32 20.62 34100 20.3847 up up correct
MGLN.US Magellan Health Inc 20210825 0 94.23 94.6 94.23 94.55 130700 94.55 up up correct
MGNI.US Magnite Inc 20210825 0 28.18 28.81 27.65 27.76 1869100 27.76 down down correct
MGNX.US MacroGenics Inc 20210825 0 23.44 23.595 21.9 22.57 1175400 22.57 down up incorrect
MGPI.US MGP Ingredients Inc 20210825 0 64.66 66.71 64.31 64.46 51061 64.3596 down up incorrect
MGRC.US McGrath RentCorp 20210825 0 69.84 70.4 69.33 69.36 53168 68.963 down down correct
MGTA.US Magenta Therapeutics Inc 20210825 0 6.76 6.83 6.62 6.8 115300 6.8 up up correct
MGTX.US MeiraGTx Holdings plc 20210825 0 13.04 13.34 12.86 13.19 36100 13.19 up up correct
MGYR.US Magyar Bancorp Inc 20210825 0 10.5 10.5586 10.5 10.53 12075 10.4222 up up correct
MHLD.US Maiden Holdings Ltd 20210825 0 3.12 3.13 3.09 3.1 57900 3.1 down down correct
MICT.US MICT Inc 20210825 0 1.75 1.82 1.75 1.78 700000 1.78 up down incorrect
MIDD.US The Middleby Corporation 20210825 0 181.2 183.57 180.35 183.11 279405 183.11 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210825 0 11.5 11.7 11.5 11.7 5058 11.7 up up correct
MILE.US Metromile Inc 20210825 0 4.27 4.29 3.99 4.05 3263800 4.05 down down correct
MILEW.US Metromile Inc 20210825 0 0.73 0.74 0.7199 0.7399 5945 0.7399 up up correct
MIME.US Mimecast Limited 20210825 0 68.44 71.3 64.65 67.6 4865000 67.6 down down correct
MIND.US MIND Technology Inc 20210825 0 1.89 1.92 1.88 1.88 31000 1.88 down up incorrect
MINDP.US MIND Technology Inc 20210825 0 25.295 25.295 25 25 5283 24.4453 down down correct
MINM.US Minim Inc. Common Stock 20210825 0 2.26 2.31 2.19 2.2 49500 2.2 down down correct
MIR.US WT 20210825 0 1.5 1.59 1.47 1.5205 86913 1.5205 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210825 0 14.83 15.205 14.71 15.17 35700 15.17 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20210825 0 10.13 11 9.98 10.47 25800 10.47 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210825 0 6.1 6.1 5.82 6.01 31600 6.01 down up incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210825 0 9.8 9.8 9.8 9.8 0 9.8
MITAU.US Coliseum Acquisition Corp. Unit 20210825 0 9.92 9.92 9.92 9.92 0 9.92
MITAW.US Coliseum Acquisition Corp. Warrant 20210825 0 0.6799 0.6799 0.6799 0.6799 184 0.6799
MITC.US MeaTech 3D Ltd 20210825 0 5.51 5.6 5.25 5.25 29900 5.25 down down correct
MITK.US Mitek Systems Inc 20210825 0 21.59 21.79 21.36 21.68 197400 21.68 up up correct
MITO.US Stealth BioTherapeutics Corp 20210825 0 1.15 1.22 1.14 1.18 437200 1.18 up up correct
MKD.US Molecular Data Inc 20210825 0 0.419 0.43 0.4 0.425 3705500 0.425 up up correct
MKSI.US MKS Instruments Inc 20210825 0 144.59 146.15 143.64 143.96 332987 143.7404 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210825 0 6.96 7.1 6.55 6.9 2975200 6.9 down down correct
MKTWW.US MarketWise Inc. Warrant 20210825 0 1.07 1.11 1.01 1.11 53500 1.11 up up correct
MKTX.US MarketAxess Holdings Inc 20210825 0 480.04 482.28 466.5 472.33 155735 471.5671 down down correct
MKTY.US Mechanical Technology Incorporated 20210825 0 8 8.98 8 8.7 404100 8.7 up up correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210825 0 24.16 24.4 24.1501 24.32 31948 23.52 up up correct
MLAB.US Mesa Laboratories Inc 20210825 0 267.44 270.67 263.04 268.81 16373 268.5141 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210825 0 9.9 9.9 9.9 9.9 300 9.9
MLACU.US Malacca Straits Acquisition Company Limited 20210825 0 10.18 10.18 10.18 10.18 0 10.18
MLACW.US Malacca Straits Acquisition Company Limited 20210825 0 0.68 0.7 0.68 0.7 3180 0.7 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20210825 0 12.66 12.81 12.24 12.76 4221100 12.76 up up correct
MLHR.US Herman Miller Inc 20210825 0 43.54 44.4 43.34 43.92 683400 43.732 up up correct
MLKN.US MillerKnoll Inc 20210825 0 43.54 44.4 43.34 43.92 683367 43.5371 up up correct
MLVF.US Malvern Bancorp Inc 20210825 0 18.54 18.7 18.43 18.43 3400 18.43 down up incorrect
MMAT.US Meta Materials Inc 20210825 0 3.57 3.84 3.5 3.72 12036800 3.72 up down incorrect
MMLP.US Martin Midstream Partners L.P 20210825 0 3.3 3.44 3.16 3.2 141772 3.1949 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210825 0 2.6 2.66 2.51 2.53 49900 2.53 down up incorrect
MMSI.US Merit Medical Systems Inc 20210825 0 70.32 70.62 68.93 69.45 156900 69.45 down down correct
MMYT.US MakeMyTrip Limited 20210825 0 26.08 26.68 25.81 26.07 493300 26.07 down up incorrect
MNDO.US MIND C.T.I. Ltd 20210825 0 3.16 3.22 3.16 3.19 16600 3.19 up down incorrect
MNDT.US Mandiant Inc. 20210825 0 18.04 18.44 17.99 18.38 2403600 18.38 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20210825 0 367.42 377.44 350.62 351.45 140500 351.45 down down correct
MNKD.US MannKind Corporation 20210825 0 4.47 4.64 4.42 4.6 2118300 4.6 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20210825 0 2.71 2.755 2.64 2.73 2547700 2.73 up up correct
MNOV.US MediciNova Inc 20210825 0 3.69 3.85 3.67 3.78 185800 3.78 up up correct
MNPR.US Monopar Therapeutics Inc 20210825 0 4.83 4.95 4.83 4.9 10500 4.9 up up correct
MNRO.US Monro Inc 20210825 0 56.65 57.115 56 56.28 98696 56.0225 down down correct
MNSB.US MainStreet Bancshares Inc 20210825 0 23.75 23.99 23.36 23.4 6900 23.4 down down correct
MNSBP.US MainStreet Bancshares Inc 20210825 0 27.33 27.4 27.33 27.35 3200 26.4272 up up correct
MNST.US Monster Beverage Corporation 20210825 0 96.64 97.29 96.17 97.13 995000 97.13 up up correct
MNTK.US Montauk Renewables Inc 20210825 0 8.39 8.39 8.03 8.24 46500 8.24 down down correct
MNTS.US Momentus Inc 20210825 0 8.98 9.72 8.8 8.99 940500 8.99 up down incorrect
MNTSW.US Momentus Inc 20210825 0 2 2.1385 1.92 2.12 27410 2.12 up up correct
MNTV.US Momentive Global Inc 20210825 0 19.55 19.77 19.41 19.67 419800 19.67 up up correct
MNTX.US Manitex International Inc 20210825 0 6.87 6.9 6.85 6.85 53200 6.85 down up incorrect
MODV.US ModivCare Inc 20210825 0 191.5 193.81 189.28 192.5 63600 192.5 up up correct
MOFG.US MidWestOne Financial Group Inc 20210825 0 29.87 30.04 29.6 29.61 26966 29.1733 down down correct
MOGO.US Mogo Inc 20210825 0 5.37 5.58 5.281 5.42 599400 5.42 up up correct
MOHO.US ECMOHO Limited 20210825 0 0.659 0.68 0.64 0.667 466700 0.667 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20210825 0 19.84 20.2 19.54 20 15900 20 up up correct
MOMO.US Momo Inc 20210825 0 12.61 12.9 12.45 12.9 2011200 12.9 up up correct
MON.US Monument Circle Acquisition Corp 20210825 0 9.66 9.66 9.66 9.66 1000 9.66
MONCU.US Monument Circle Acquisition Corp 20210825 0 9.97 9.97 9.97 9.97 0 9.97
MONCW.US Monument Circle Acquisition Corporation 20210825 0 0.583 0.6099 0.583 0.59 788 0.59 up up correct
MOR.US MorphoSys AG 20210825 0 14.45 14.45 14.13 14.26 19300 14.26 down up incorrect
MORF.US Morphic Holding Inc 20210825 0 60.47 62.23 60.2 62.13 199100 62.13 up down incorrect
MORN.US Morningstar Inc 20210825 0 263 267.1 263 264.95 52351 264.6459 up up correct
MOSY.US MoSys Inc 20210825 0 6.29 6.3326 5.936 6.05 522184 6.05 down down correct
MOTN.US Motion Acquisition Corp 20210825 0 9.906 9.95 9.9 9.9 11500 9.9 down down correct
MOTNU.US Motion Acquisition Corp 20210825 0 10.36 10.36 10.36 10.36 0 10.36
MOTNW.US Motion Acquisition Corp 20210825 0 1.3 1.31 1.3 1.3 15700 1.3
MOTS.US Motus GI Holdings Inc 20210825 0 0.779 0.793 0.772 0.787 561700 0.787 up up correct
MOVE.US Movano Inc 20210825 0 4.3 4.467 4.259 4.3 9200 4.3
MOXC.US Moxian Inc 20210825 0 6.98 8.52 6.98 7.95 3605600 7.95 up down incorrect
MPAA.US Motorcar Parts of America Inc 20210825 0 20.21 20.28 19.72 19.86 37200 19.86 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20210825 0 0.4198 0.42 0.41 0.42 800 0.42 up up correct
MPB.US Mid Penn Bancorp Inc 20210825 0 26.49 26.75 26.41 26.45 20577 26.2737 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210825 0 714 716 714 716 215 716 up up correct
MPWR.US Monolithic Power Systems Inc 20210825 0 485.11 490.9799 476.66 483.27 353726 482.0973 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20210825 0 26.1 26.1 25.63 25.94 385000 25.94 down down correct
MRAM.US Everspin Technologies Inc 20210825 0 5.8 5.86 5.71 5.74 88700 5.74 down down correct
MRBK.US Meridian Corporation 20210825 0 28.99 29.16 28 28.03 19652 27.8543 down down correct
MRCC.US Monroe Capital Corporation 20210825 0 10.98 10.9931 10.84 10.84 42926 10.3606 down down correct
MRCY.US Mercury Systems Inc 20210825 0 51.26 51.31 50.35 50.4 312800 50.4 down down correct
MREO.US Mereo BioPharma Group plc 20210825 0 2.58 2.76 2.518 2.75 656000 2.75 up up correct
MRIN.US Marin Software Incorporated 20210825 0 5.55 6.17 5.45 5.92 3831100 5.92 up up correct
MRKR.US Marker Therapeutics Inc 20210825 0 1.91 1.95 1.88 1.9 325200 1.9 down down correct
MRLN.US Marlin Business Services Corp 20210825 0 22.1 22.16 22.015 22.09 45509 21.9556 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210825 0 6.14 6.36 6.14 6.21 3300 6.21 up down incorrect
MRNA.US Moderna Inc 20210825 0 391.7 413.8 387.97 397.87 14427609 397.87 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210825 0 12.08 12.44 11.78 12.08 191300 12.08
MRSN.US Mersana Therapeutics Inc 20210825 0 11.5 12.03 11.37 11.82 499200 11.82 up up correct
MRTN.US Marten Transport Ltd 20210825 0 15.66 15.725 15.49 15.67 169718 15.1333 up up correct
MRTX.US Mirati Therapeutics Inc 20210825 0 146.69 156.54 145.6 155.88 547200 155.88 up up correct
MRUS.US Merus N.V 20210825 0 24.16 26.24 24.06 25.1 169200 25.1 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210825 0 60.15 60.84 59.7 59.92 675600 59.92 down down correct
MRVL.US Marvell Technology Inc 20210825 0 62.78 63.44 62.46 63.2 6336298 63.1405 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210825 0 9.6 9.605 9.6 9.6 2300 9.6
MSBI.US Midland States Bancorp Inc 20210825 0 25.1 25.25 24.6 25.08 53151 24.8046 down up incorrect
MSDA.US MSD Acquisition Corp 20210825 0 9.72 9.83 9.7 9.72 31100 9.72
MSDAU.US MSD Acquisition Corp 20210825 0 9.995 10.02 9.985 10.02 79900 10.02 up up correct
MSDAW.US MSD Acquisition Corp 20210825 0 1.23 1.2799 1.1 1.2799 10770 1.2799 up up correct
MSEX.US Middlesex Water Company 20210825 0 108 108.43 107.2 107.93 37640 107.6261 down down correct
MSFDX.US Mlt Strgy Grwt A 20210825 0 12.24 12.24 12.24 12.24 0 11.9372
MSFIX.US The Multi 20210825 0 12.51 12.51 12.51 12.51 0 12.2
MSFT.US Microsoft Corporation 20210825 0 304.3 304.59 300.42 302.01 20006061 301.4585 down down correct
MSFYX.US The Multi 20210825 0 11.84 11.84 11.84 11.84 0 11.5472
MSGM.US Motorsport Games Inc 20210825 0 9.35 9.88 9.09 9.72 11800 9.72 up up correct
MSTR.US MicroStrategy Incorporated 20210825 0 714.65 735.1 705 726.71 664900 726.71 up up correct
MSVB.US Mid 20210825 0 15.45 15.45 15.36 15.36 40074 15.3194 down down correct
MTAC.US MedTech Acquisition Corporation 20210825 0 9.82 9.82 9.78 9.79 600100 9.79 down down correct
MTACU.US MedTech Acquisition Corporation 20210825 0 10.05 10.25 10.05 10.15 68300 10.15 up up correct
MTACW.US MedTech Acquisition Corporation 20210825 0 0.852 1 0.82 0.925 17100 0.925 up up correct
MTBC.US CareCloud Inc 20210825 0 8.38 8.38 8.03 8.05 59100 8.05 down down correct
MTBCP.US CareCloud Inc 20210825 0 29.3614 29.5 29.3614 29.4999 7020 28.3608 up down incorrect
MTC.US Mmtec Inc 20210825 0 1.45 1.47 1.36 1.38 77300 1.38 down down correct
MTCH.US Match Group Inc 20210825 0 138.4 138.98 134.645 136.93 2570567 136.93 down down correct
MTCR.US Metacrine Inc 20210825 0 2.79 2.98 2.71 2.93 159100 2.93 up up correct
MTEM.US Molecular Templates Inc 20210825 0 6.51 6.61 6.44 6.5 252800 6.5 down down correct
MTEX.US Mannatech Incorporated 20210825 0 33.2393 34.7465 33.2393 34.7465 1088 33.0222 up up correct
MTLS.US Materialise NV 20210825 0 22 22.05 20.92 21.54 293100 21.54 down down correct
MTP.US Midatech Pharma plc 20210825 0 1.8 1.85 1.78 1.8 124300 1.8
MTRX.US Matrix Service Company 20210825 0 11.01 11.19 10.99 11.07 62300 11.07 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210825 0 60.98 61.88 60.65 60.82 232500 60.82 down down correct
MTTR.US Matterport Inc 20210825 0 14.62 15.98 14.18 14.78 2494600 14.78 up up correct
MTTRW.US Matterport Inc 20210825 0 5.09 5.9 5.09 5.2 44900 5.2 up down incorrect
MU.US Micron Technology Inc 20210825 0 72.79 77.03 72.1799 74.04 36552132 73.8579 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210825 0 9.85 9.89 9.83 9.85 756400 9.85
MUDSU.US Mudrick Capital Acquisition Corporation II 20210825 0 10.15 10.22 10.11 10.2 10700 10.2 up down incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20210825 0 0.601 0.62 0.53 0.6 508800 0.6 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210825 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210825 0 11.22 11.29 10.75 11.14 553000 11.14 down down correct
MVBF.US MVB Financial Corp 20210825 0 39.41 39.64 38.75 39.09 30872 38.8092 down up incorrect
MVIS.US MicroVision Inc 20210825 0 14.6 16.05 14.58 14.7 7480800 14.7 up up correct
MVST.US Microvast Holdings Inc 20210825 0 9.16 9.34 8.92 9.08 1126400 9.08 down down correct
MVSTW.US Microvast Holdings Inc 20210825 0 2.47 2.56 2.38 2.4 138385 2.4 down down correct
MXCT.US MaxCyte Inc. 20210825 0 13.94 14.39 13.4 13.66 492700 13.66 down up incorrect
MYFW.US First Western Financial Inc 20210825 0 27.53 28.77 27.53 28.2 15900 28.2 up up correct
MYGN.US Myriad Genetics Inc 20210825 0 35.11 35.49 34.51 34.81 240000 34.81 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210825 0 5.7 5.86 5.5696 5.61 100836 5.61 down down correct
MYPS.US Playstudios Inc 20210825 0 4.99 5.44 4.89 5.21 660100 5.21 up up correct
MYPSW.US MYPSW 20210825 0 0.775 0.83 0.76 0.76 15800 0.76 down down correct
MYRG.US MYR Group Inc 20210825 0 101.34 102.62 100.45 101.7 78200 101.7 up up correct
MYSZ.US My Size Inc 20210825 0 1.16 1.16 1.13 1.15 33800 1.15 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210825 0 9.7 9.7 9.7 9.7 0 9.7
NAACU.US North Atlantic Acquisition Corporation 20210825 0 9.89 9.89 9.88 9.88 1400 9.88 down down correct
NAACW.US North Atlantic Acquisition Corporation 20210825 0 0.7655 0.7655 0.7655 0.7655 182 0.7655
NAII.US Natural Alternatives International Inc 20210825 0 16.36 16.42 15.36 15.95 18600 15.95 down up incorrect
NAKD.US Naked Brand Group Limited 20210825 0 0.6654 0.698 0.6557 0.6903 6893869 10.3545 up up correct
NAOV.US NanoVibronix Inc 20210825 0 2.95 3.27 2.95 3.08 12473200 3.08 up up correct
NARI.US Inari Medical Inc 20210825 0 81.29 81.29 78.36 80.6 714400 80.6 down down correct
NATH.US Nathan's Famous Inc 20210825 0 67.16 67.766 66.52 66.8 4031 66.4324 down up incorrect
NATI.US National Instruments Corporation 20210825 0 41.75 41.81 41.44 41.54 212279 41.2856 down down correct
NATR.US Nature's Sunshine Products Inc 20210825 0 17.13 17.61 16.98 17.27 28200 17.27 up up correct
NAUT.US Nautilus Biotechnology Inc 20210825 0 7.85 7.89 7.67 7.83 190900 7.83 down down correct
NAVI.US Navient Corporation 20210825 0 22.14 22.625 22.07 22.57 1280080 22.2313 up up correct
NBEV.US NewAge Inc 20210825 0 1.83 1.83 1.775 1.78 1077400 1.78 down down correct
NBIX.US Neurocrine Biosciences Inc 20210825 0 92.65 95.26 91.84 94.78 525500 94.78 up up correct
NBN.US Northeast Bank 20210825 0 33.25 33.435 32.18 32.38 54316 32.3705 down down correct
NBRV.US Nabriva Therapeutics plc 20210825 0 1.06 1.07 1.04 1.05 508100 1.05 down down correct
NBSE.US NeuBase Therapeutics Inc 20210825 0 3.9 4.05 3.835 3.99 98629 3.99 up up correct
NBST.US Newbury Street Acquisition Corporation 20210825 0 9.63 9.63 9.63 9.63 0 9.63
NBSTU.US Newbury Street Acquisition Corporation 20210825 0 9.91 9.91 9.91 9.91 0 9.91
NBSTW.US Newbury Street Acquisition Corporation 20210825 0 0.5101 0.5183 0.5101 0.5183 400 0.5183 up up correct
NBTB.US NBT Bancorp Inc 20210825 0 36.33 36.875 36.2 36.22 94845 35.6612 down down correct
NBTX.US Nanobiotix S.A 20210825 0 13.078 13.078 13.078 13.078 300 13.078
NCBS.US Nicolet Bankshares Inc 20210825 0 75.55 76.6 74.63 76.18 45400 76.18 up up correct
NCMI.US National CineMedia Inc 20210825 0 2.77 2.8701 2.69 2.69 712403 2.6515 down down correct
NCNA.US NuCana plc 20210825 0 2.29 2.48 2.27 2.37 430400 2.37 up up correct
NCNO.US nCino Inc 20210825 0 61.1 61.75 60.5 60.97 447200 60.97 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20210825 0 24.02 24.02 23.59 23.59 1000 23.59 down down correct
NCTY.US The9 Limited 20210825 0 15.2 15.8 14.4 15.35 2165100 15.35 up up correct
NDAC.US NightDragon Acquisition Corp 20210825 0 9.659 9.659 9.65 9.655 1200 9.655 down down correct
NDACU.US NightDragon Acquisition Corp 20210825 0 9.805 9.88 9.805 9.86 15900 9.86 up up correct
NDACW.US NightDragon Acquisition Corp 20210825 0 1 1.015 1 1 9529 1
NDAQ.US Nasdaq Inc 20210825 0 190.91 192.09 190.04 191.63 370528 190.59 up up correct
NDLS.US Noodles & Company 20210825 0 12.38 12.68 12.38 12.51 97190 12.51 up up correct
NDRA.US ENDRA Life Sciences Inc 20210825 0 1.91 1.985 1.81 1.83 679200 1.83 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210825 0 0.44 0.44 0.4202 0.4202 869 0.4202 down down correct
NDSN.US Nordson Corporation 20210825 0 234.2 235.04 232.29 233.53 163614 233.0506 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210825 0 10.23 10.425 10.23 10.38 97262 10.3231 up up correct
NEE.US PQ 20210825 0 54.75 55.183 54.64 55.09 16789 54.3066 up up correct
NEGG.US Newegg Commerce Inc 20210825 0 18.11 18.35 17.08 17.45 638000 17.45 down down correct
NEO.US NeoGenomics Inc 20210825 0 45.65 46.07 45.43 45.88 454500 45.88 up up correct
NEOG.US Neogen Corporation 20210825 0 43.49 43.77 43.01 43.12 166100 43.12 down down correct
NEON.US Neonode Inc 20210825 0 5.24 5.42 5.24 5.34 29800 5.34 up up correct
NEPH.US Nephros Inc 20210825 0 8.33 8.6 8.33 8.37 900 8.37 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210825 0 0.7 0.72 0.68 0.72 1009300 0.72 up up correct
NERV.US Minerva Neurosciences Inc 20210825 0 1.95 1.997 1.84 1.91 884700 1.91 down down correct
NESR.US National Energy Services Reunited Corp 20210825 0 11.23 11.4 11.07 11.34 183300 11.34 up up correct
NETE.US Net Element Inc 20210825 0 11.22 11.29 10.75 11.14 553000 11.14 down down correct
NEWT.US Newtek Business Services Corp 20210825 0 27.81 28.44 27.67 28.12 189495 26.298 up up correct
NEXI.US NexImmune Inc 20210825 0 12.73 12.945 11.11 11.34 55800 11.34 down down correct
NEXT.US NextDecade Corporation 20210825 0 3.12 3.15 3.04 3.06 150600 3.06 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210825 0 16.69 16.89 16.655 16.71 207728 16.5915 up up correct
NFE.US New Fortress Energy Inc 20210825 0 29.98 30.6 29.66 29.83 433618 29.6114 down down correct
NFLX.US Netflix Inc 20210825 0 550.16 552.84 545.45 547.58 2065600 547.58 down up incorrect
NGCA.US NextGen Acquisition Corp. II 20210825 0 9.9 9.9 9.84 9.86 929200 9.86 down up incorrect
NGCAU.US NextGen Acquisition Corp. II 20210825 0 10.21 10.21 10.14 10.18 5300 10.18 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210825 0 1.47 1.56 1.46 1.5 155745 1.5 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210825 0 22.15 22.35 20.753 21.77 90400 21.77 down down correct
NGMS.US NeoGames S.A 20210825 0 39.19 40.72 36.101 40.4 386900 40.4 up up correct
NH.US NantHealth Inc 20210825 0 2.05 2.25 2.04 2.19 173100 2.19 up up correct
NHTC.US Natural Health Trends Corp 20210825 0 6.52 6.78 6.4879 6.67 10839 6.508 up up correct
NICE.US NICE Ltd 20210825 0 288.69 294.25 288.6 292.68 316200 292.68 up up correct
NICHX.US NICHX 20210825 0 27.96 27.96 27.96 27.96 0 27.96
NICK.US Nicholas Financial Inc 20210825 0 11.78 12.11 11.73 11.83 4600 11.83 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210825 0 10.81 10.87 10.49 10.65 47300 10.65 down down correct
NIU.US Niu Technologies 20210825 0 27.06 27.54 25.78 26.26 615200 26.26 down down correct
NK.US NantKwest Inc 20210825 0 38.5 38.76 38.14 38.68 68018 38.68 up down incorrect
NKLA.US Nikola Corporation 20210825 0 10.1 10.17 9.76 9.83 11568700 9.83 down down correct
NKSH.US National Bankshares Inc 20210825 0 37.46 37.46 36.55 37 1550 36.2956 down down correct
NKTR.US Nektar Therapeutics 20210825 0 14.01 14.61 13.98 14.42 713300 14.42 up up correct
NKTX.US Nkarta Inc 20210825 0 32.42 33.339 31.99 32.66 174800 32.66 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210825 0 9.91 9.91 9.9 9.9 2300 9.9 down up incorrect
NLITU.US Northern Lights Acquisition Corp. Units 20210825 0 10.24 10.24 10.24 10.24 100 10.24
NLITW.US Northern Lights Acquisition Corp. Warrants 20210825 0 0.47 0.4706 0.45 0.45 168490 0.45 down down correct
NLOK.US NortonLifeLock Inc 20210825 0 26.77 26.96 26.33 26.7 4466548 26.5653 down down correct
NLSP.US NLS Pharmaceutics AG 20210825 0 2.33 2.43 2.29 2.39 112650 2.39 up up correct
NLSPW.US NLS Pharmaceutics AG 20210825 0 0.779 1.03 0.779 1.01 2000 1.01 up up correct
NLTX.US Neoleukin Therapeutics Inc 20210825 0 6.15 6.63 6.09 6.47 347700 6.47 up down incorrect
NMFC.US New Mountain Finance Corporation 20210825 0 13.41 13.5 13.38 13.49 272968 12.8997 up down incorrect
NMIH.US NMI Holdings Inc 20210825 0 22.58 22.8 22.37 22.61 324700 22.61 up up correct
NMMC.US North Mountain Merger Corp 20210825 0 9.71 9.71 9.71 9.71 0 9.71
NMMCU.US North Mountain Merger Corp 20210825 0 10.11 10.11 10.11 10.11 0 10.11
NMMCW.US North Mountain Merger Corp 20210825 0 0.5801 0.7 0.5725 0.6801 1599 0.6801 up up correct
NMRD.US Nemaura Medical Inc 20210825 0 6.36 7.008 6.311 6.65 90800 6.65 up down incorrect
NMRK.US Newmark Group Inc 20210825 0 13.38 13.42 13.12 13.14 483951 13.1322 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210825 0 4.36 4.49 4.09 4.1 36800 4.1 down down correct
NMTR.US 9 Meters Biopharma Inc 20210825 0 1.2 1.23 1.2 1.23 1692700 1.23 up up correct
NNBR.US NN Inc 20210825 0 5.49 5.7 5.45 5.53 198800 5.53 up up correct
NNDM.US Nano Dimension Ltd 20210825 0 6.09 6.14 5.94 6 5699200 6 down down correct
NNOX.US Nano 20210825 0 24.2 24.9 23.93 24.17 600500 24.17 down up incorrect
NOAC.US Natural Order Acquisition Corp 20210825 0 9.7 9.71 9.68 9.7 6700 9.7
NOACU.US Natural Order Acquisition Corp 20210825 0 10.15 10.2 10.15 10.2 7600 10.2 up up correct
NOACW.US Natural Order Acquisition Corp 20210825 0 0.53 0.53 0.47 0.52 98500 0.52 down down correct
NODK.US NI Holdings Inc 20210825 0 19.43 19.43 19.43 19.43 3500 19.43
NOTV.US Inotiv Inc 20210825 0 25.9 25.9 23.51 23.69 91700 23.69 down down correct
NOVN.US Novan Inc 20210825 0 9.53 9.75 9.31 9.43 308900 9.43 down down correct
NOVT.US Novanta Inc 20210825 0 149.11 150.29 147.59 148.2 34600 148.2 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210825 0 10.1 10.11 10.1 10.105 13800 10.105 up up correct
NPA.US New Providence Acquisition Corp 20210825 0 0.1 0.1 0.1 0.1 50000 0.1
NPCE.US NeuroPace Inc 20210825 0 20.03 21.045 19.278 20.59 31300 20.59 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210825 0 9.62 9.66 9.62 9.64 20100 9.64 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210825 0 9.83 9.84 9.81 9.83 8900 9.83
NRACW.US Noble Rock Acquisition Corporation 20210825 0 0.7 0.7 0.633 0.6497 6634 0.6497 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210825 0 3.6 3.75 3.5 3.75 109600 3.75 up down incorrect
NRC.US National Research Corporation 20210825 0 52.78 53.3 52.5 52.56 14011 52.2673 down up incorrect
NRIM.US Northrim BanCorp Inc 20210825 0 41.49 41.91 41.17 41.17 5793 40.4375 down down correct
NRIX.US Nurix Therapeutics Inc 20210825 0 31.23 31.54 30.2 30.69 162100 30.69 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210825 0 18.92 18.92 18.92 18.92 0 18.458
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210825 0 19.12 19.12 19.12 19.12 0 18.7063
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210825 0 19.12 19.12 19.12 19.12 0 18.6426
NRXP.US NRx Pharmaceuticals Inc 20210825 0 14.35 14.505 12.88 12.91 1221700 12.91 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210825 0 7.85 7.85 6.66 6.86 48837 6.86 down down correct
NSIT.US Insight Enterprises Inc 20210825 0 96.39 98.01 96.39 97.95 114400 97.95 up down incorrect
NSPR.US InspireMD Inc 20210825 0 4.06 4.29 4.05 4.12 157800 4.12 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210825 0 0.137 0.15 0.135 0.145 512528 0.145 up down incorrect
NSSC.US Napco Security Technologies Inc 20210825 0 35.09 35.62 34.76 35.4 16400 35.4 up up correct
NSTG.US NanoString Technologies Inc 20210825 0 57.56 57.86 56.04 56.61 304100 56.61 down up incorrect
NSYS.US Nortech Systems Incorporated 20210825 0 11.14 11.38 10.29 10.78 17600 10.78 down down correct
NTAP.US NetApp Inc 20210825 0 80.61 82.59 80.61 82.27 1919739 81.8138 up down incorrect
NTCT.US NetScout Systems Inc 20210825 0 28.19 28.26 27.88 27.97 163300 27.97 down down correct
NTES.US NetEase Inc 20210825 0 90.65 92.14 89.62 91.95 3444839 91.5131 up up correct
NTGR.US NETGEAR Inc 20210825 0 35.27 35.56 35.18 35.38 163800 35.38 up down incorrect
NTIC.US Northern Technologies International Corporation 20210825 0 17.94 18.02 17.7 17.7 3837 17.6206 down up incorrect
NTLA.US Intellia Therapeutics Inc 20210825 0 161.1 165 157.198 158.47 588700 158.47 down up incorrect
NTNX.US Nutanix Inc 20210825 0 35.59 36.15 35.47 35.71 864400 35.71 up up correct
NTRA.US Natera Inc 20210825 0 115.29 117.08 113.5 115.17 457200 115.17 down down correct
NTRB.US Nutriband Inc. Common Stock 20210825 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20210825 0 117.38 119.98 116.97 119.41 476138 117.9833 up up correct
NTRSO.US Northern Trust Corporation 20210825 0 27.56 27.58 27.49 27.55 10100 26.9575 down down correct
NTUS.US Natus Medical Incorporated 20210825 0 25.95 26.6 25.66 25.66 66700 25.66 down down correct
NTWK.US NetSol Technologies Inc 20210825 0 4.28 4.56 4.27 4.27 4600 4.27 down down correct
NUAN.US Nuance Communications Inc 20210825 0 55.09 55.14 55 55.04 2079000 55.04 down down correct
NURO.US NeuroMetrix Inc 20210825 0 11.3 11.7 10.21 10.41 1363600 10.41 down down correct
NUVA.US NuVasive Inc 20210825 0 60.3 60.45 58.85 58.95 495000 58.95 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210825 0 29.31 32.308 28.95 30.94 138600 30.94 up down incorrect
NUWE.US Nuwellis Inc 20210825 0 4.51 4.57 4.35 4.42 89800 4.42 down down correct
NUZE.US NuZee Inc 20210825 0 2.38 2.47 2.34 2.43 27800 2.43 up up correct
NVAX.US Novavax Inc 20210825 0 229.2 245.87 228.51 238.18 3747300 238.18 up down incorrect
NVCN.US Neovasc Inc 20210825 0 0.78 0.8 0.77 0.79 163900 0.79 up down incorrect
NVCR.US NovoCure Limited 20210825 0 137 137.5 135.11 135.9 300500 135.9 down down correct
NVDA.US NVIDIA Corporation 20210825 0 217.37 224.7 217.22 222.13 34770104 222.0637 up up correct
NVEC.US NVE Corporation 20210825 0 69.24 69.37 68.37 68.83 10926 67.8313 down down correct
NVEE.US NV5 Global Inc 20210825 0 101.52 103.21 100.37 102 50500 102 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210825 0 116.015 118.072 116.015 117.307 600 117.307 up down incorrect
NVFY.US Nova LifeStyle Inc 20210825 0 2.24 2.32 2.2 2.2 271507 2.2 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210825 0 0.64 0.7 0.64 0.68 1340300 0.68 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210825 0 96 98.06 95.78 97.7 72300 97.7 up up correct
NVNO.US enVVeno Medical Corp 20210825 0 7.57 7.77 7.25 7.7 121500 7.7 up up correct
NVNOW.US enVVeno Medical Corporation 20210825 0 0.354 0.382 0.323 0.336 32000 0.336 down down correct
NVOS.US Novo Integrated Sciences Inc 20210825 0 1.8942 1.9 1.8483 1.85 20869 1.85 down down correct
NVSA.US New Vista Acquisition Corp 20210825 0 9.62 9.64 9.61 9.63 293100 9.63 up up correct
NVSAU.US New Vista Acquisition Corp 20210825 0 9.88 9.9 9.87 9.9 7500 9.9 up up correct
NVSAW.US New Vista Acquisition Corp 20210825 0 0.82 0.84 0.78 0.79 23041 0.79 down down correct
NVVE.US Nuvve Holding Corp 20210825 0 10.21 10.4 9.88 9.98 141600 9.98 down up incorrect
NVVEW.US Nuvve Holding Corp 20210825 0 1.35 1.39 1.22 1.22 32025 1.22 down down correct
NWBI.US Northwest Bancshares Inc 20210825 0 13.09 13.22 13.04 13.05 427953 12.8677 down up incorrect
NWE.US NorthWestern Corporation 20210825 0 63.4 63.91 62.91 63.52 278992 62.1946 up up correct
NWFL.US Norwood Financial Corp 20210825 0 25.7 26 25.7 25.84 8902 25.5779 up up correct
NWL.US Newell Brands Inc 20210825 0 25.1 25.56 24.96 25.34 1502971 24.8546 up up correct
NWLI.US National Western Life Group Inc 20210825 0 232.3369 232.3369 227.58 227.58 3252 227.2089 down down correct
NWPX.US Northwest Pipe Company 20210825 0 26.21 26.22 25.66 25.71 40300 25.71 down down correct
NWS.US News Corporation 20210825 0 21.79 22.105 21.56 21.99 438193 21.8874 up up correct
NWSA.US News Corporation 20210825 0 22.516 22.69 22.09 22.58 1568719 22.4768 up down incorrect
NXGN.US NextGen Healthcare Inc 20210825 0 14.99 15.03 14.68 14.76 214200 14.76 down up incorrect
NXPI.US NXP Semiconductors N.V 20210825 0 216 219.08 215.29 217.79 1909335 216.6687 up up correct
NXST.US Nexstar Media Group Inc 20210825 0 147.37 148.61 146.51 147.37 235720 146.7619
NXTC.US NextCure Inc 20210825 0 7.38 7.63 7.255 7.6 320900 7.6 up down incorrect
NXTD.US Nxt 20210825 0 0.718 0.7286 0.7049 0.708 1236904 7.08 down down correct
NXTP.US Nextplay Technologies Inc 20210825 0 1.8 1.9 1.8 1.85 192300 1.85 up up correct
NYMT.US New York Mortgage Trust Inc 20210825 0 4.37 4.41 4.325 4.39 2505952 4.1777 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210825 0 24.3 24.3 24.23 24.265 20700 23.403 down down correct
NYMTM.US New York Mortgage Trust Inc 20210825 0 25.76 25.88 25.675 25.875 35567 24.8992 up up correct
NYMTN.US New York Mortgage Trust Inc 20210825 0 25.78 25.78 25.5522 25.76 4352 24.7744 down up incorrect
NYMTP.US New York Mortgage Trust Inc 20210825 0 25.2701 25.34 25.27 25.3 4304 24.8209 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210825 0 2.07 2.15 2.06 2.15 146600 2.15 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210825 0 30.42 31.306 29 29.06 6200 29.06 down down correct
OAS.US Oasis Petroleum Inc 20210825 0 86.42 89.55 84.93 88.21 143554 88.21 up up correct
OB.US Outbrain Inc 20210825 0 16.45 16.524 16.02 16.29 112000 16.29 down down correct
OBAS.US Optibase Ltd 20210825 0 10.66 10.66 10.66 10.66 800 10.66
OBCI.US Ocean Bio 20210825 0 9.61 9.73 9.03 9.22 36316 9.162 down down correct
OBLG.US Oblong Inc 20210825 0 2.33 2.36 2.27 2.32 35800 2.32 down down correct
OBNK.US Origin Bancorp Inc 20210825 0 40.62 40.99 40.38 40.55 32892 40.4345 down down correct
OBSV.US ObsEva SA 20210825 0 2.73 2.79 2.68 2.74 604100 2.74 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210825 0 34.25 34.46 34.01 34.46 800 34.0676 up up correct
OCAX.US OCA Acquisition Corp 20210825 0 9.835 9.85 9.835 9.85 21900 9.85 up up correct
OCAXU.US OCA Acquisition Corp 20210825 0 10.066 10.066 10.066 10.066 0 10.066
OCAXW.US OCA Acquisition Corp 20210825 0 0.452 0.58 0.45 0.5109 38157 0.5109 up up correct
OCC.US Optical Cable Corporation 20210825 0 3.33 3.55 3.33 3.48 62600 3.48 up up correct
OCCI.US OFS Credit Company Inc 20210825 0 14.28 14.45 14.25 14.45 139112 13.2926 up up correct
OCCIO.US OFS Credit Company Inc 20210825 0 25.07 25.09 25.02 25.08 6700 24.5772 up down incorrect
OCCIP.US OFS Credit Company Inc 20210825 0 25.35 25.35 25.2 25.3432 2130 24.9177 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210825 0 20.22 20.45 20.06 20.22 272900 20.22
OCFC.US OceanFirst Financial Corp 20210825 0 21.28 21.71 21.28 21.4 178435 21.2335 up up correct
OCFCP.US OceanFirst Financial Corp 20210825 0 28 28 27.85 28 6600 27.5643
OCG.US Oriental Culture Holding LTD 20210825 0 4.37 5.34 4.19 4.83 5571200 4.83 up down incorrect
OCGN.US Ocugen Inc 20210825 0 7.535 7.98 7.45 7.68 8982500 7.68 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210825 0 7.35 7.35 7.26 7.28 860934 6.9877 down down correct
OCUL.US Ocular Therapeutix Inc 20210825 0 10.38 10.73 10.05 10.56 920100 10.56 up up correct
OCUP.US Ocuphire Pharma Inc 20210825 0 4.47 4.62 4.33 4.45 164536 4.45 down down correct
OCX.US OncoCyte Corporation 20210825 0 4.283 4.3 4.07 4.1 621800 4.1 down up incorrect
ODFL.US Old Dominion Freight Line Inc 20210825 0 284.75 287.37 284.73 286.06 350486 285.7052 up up correct
ODP.US The ODP Corporation 20210825 0 45.35 46 44.7 44.75 313123 44.75 down down correct
ODT.US Odonate Therapeutics Inc 20210825 0 3.33 3.34 3.18 3.19 103800 3.19 down down correct
OEG.US Orbital Energy Group Inc 20210825 0 3.28 3.3 3.19 3.21 1524500 3.21 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210825 0 9.63 9.64 9.63 9.64 300 9.64 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210825 0 9.86 9.91 9.86 9.91 2400 9.91 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20210825 0 0.7101 0.8672 0.7012 0.7359 23351 0.7359 up up correct
OESX.US Orion Energy Systems Inc 20210825 0 4.56 4.62 4.5 4.56 86300 4.56
OFED.US Oconee Federal Financial Corp 20210825 0 22.1 24.17 21.52 22.75 13743 22.6554 up up correct
OFIX.US Orthofix Medical Inc 20210825 0 41.35 41.42 40.67 41.04 77800 41.04 down down correct
OFLX.US Omega Flex Inc 20210825 0 153.9999 153.9999 148.68 148.68 2111 148.0098 down down correct
OFS.US OFS Capital Corporation 20210825 0 10.36 10.4899 10.3101 10.4 42852 9.9324 up down incorrect
OFSSG.US OFS Capital Corporation 20210825 0 25.23 25.23 25.23 25.23 0 24.8413
OFSSI.US OFSSI 20210825 0 25.229 25.229 25.229 25.229 0 24.8597
OGI.US OrganiGram Holdings Inc 20210825 0 2.599 2.71 2.53 2.59 7740200 2.59 down down correct
OHPA.US Orion Acquisition Corp 20210825 0 9.67 9.67 9.67 9.67 32200 9.67
OHPAU.US Orion Acquisition Corp 20210825 0 9.985 9.985 9.985 9.985 100 9.985
OHPAW.US Orion Acquisition Corp 20210825 0 0.7002 0.7002 0.7002 0.7002 230 0.7002
OIIM.US O2Micro International Limited 20210825 0 6.95 7.12 6.81 7.11 71400 7.11 up up correct
OKTA.US Okta Inc 20210825 0 254.25 262.957 253.33 260.73 2640600 260.73 up up correct
OLB.US The OLB Group Inc 20210825 0 3.74 3.95 3.61 3.68 322100 3.68 down down correct
OLED.US Universal Display Corporation 20210825 0 209.12 211.985 205.23 206.78 242950 206.3048 down down correct
OLK.US Olink Holding AB (publ) 20210825 0 31.31 32.51 31.3 32.09 185800 32.09 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210825 0 83.13 84.78 82.815 83.22 1182000 83.22 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210825 0 29.44 30.105 29.31 29.96 182200 29.96 up up correct
OM.US Outset Medical Inc 20210825 0 42.89 44.5 42.605 43.25 335700 43.25 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210825 0 48.07 48.2 47.51 47.89 26884 46.0757 down down correct
OMCL.US Omnicell Inc 20210825 0 154.89 156.71 153.33 156.07 148800 156.07 up up correct
OMEG.US Omega Alpha SPAC 20210825 0 9.68 9.68 9.67 9.67 153500 9.67 down down correct
OMER.US Omeros Corporation 20210825 0 15.23 16.02 15.12 15.55 453300 15.55 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20210825 0 5.55 5.84 5.55 5.65 16300 5.65 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210825 0 19.5 20.29 18.2 18.64 96400 18.64 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210825 0 16.95 17.19 15.99 16.15 35200 16.15 down down correct
OMP.US Oasis Midstream Partners LP 20210825 0 21.33 21.59 21.03 21.31 96536 20.8404 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20210825 0 8.4 8.91 8.4 8.91 2900 8.91 up up correct
ON.US ON Semiconductor Corporation 20210825 0 43.71 44.18 43.36 43.51 5358200 43.51 down down correct
ONB.US Old National Bancorp 20210825 0 16.76 17.04 16.72 16.83 1023096 16.558 up down incorrect
ONCR.US Oncorus Inc 20210825 0 10.25 10.86 10.25 10.6 54000 10.6 up up correct
ONCS.US OncoSec Medical Incorporated 20210825 0 2.12 2.27 2.05 2.26 401600 2.26 up up correct
ONCT.US Oncternal Therapeutics Inc 20210825 0 4.2 4.33 4.05 4.12 850100 4.12 down down correct
ONCY.US Oncolytics Biotech Inc 20210825 0 2.3 2.3 2.23 2.3 98700 2.3
ONDS.US Ondas Holdings Inc 20210825 0 6.79 6.84 6.5 6.53 223800 6.53 down down correct
ONEM.US 1Life Healthcare Inc 20210825 0 23.93 24.24 23.61 24.14 746100 24.14 up up correct
ONEW.US OneWater Marine Inc 20210825 0 42.58 43.63 42.58 42.81 34000 42.81 up down incorrect
ONTX.US Onconova Therapeutics Inc 20210825 0 5.04 5.31 4.83 5.12 296900 5.12 up up correct
ONVO.US Organovo Holdings Inc 20210825 0 7.49 7.65 6.99 7.56 88900 7.56 up up correct
OPBK.US OP Bancorp 20210825 0 10.04 10.14 10.01 10.06 21934 9.9795 up up correct
OPCH.US Option Care Health Inc 20210825 0 26.61 26.9 25.35 25.81 8480800 25.81 down down correct
OPEN.US Opendoor Technologies Inc 20210825 0 17 17.34 16.71 17.28 10207600 17.28 up up correct
OPGN.US OpGen Inc 20210825 0 2.95 2.97 2.82 2.84 1520900 2.84 down down correct
OPHC.US OptimumBank Holdings Inc 20210825 0 4.91 4.99 4.81 4.82 28700 4.82 down down correct
OPI.US Office Properties Income Trust 20210825 0 26.33 26.61 26.21 26.24 97759 26.24 down up incorrect
OPINL.US Office Properties Income Trust 20210825 0 27.5 27.72 27.5 27.66 19700 27.2641 up up correct
OPK.US OPKO Health Inc 20210825 0 3.8 3.86 3.78 3.82 2386000 3.82 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210825 0 15 15.56 13.8 14.39 119800 14.39 down down correct
OPOF.US Old Point Financial Corporation 20210825 0 22.275 22.275 21.79 21.79 586 21.5423 down down correct
OPRA.US Opera Limited 20210825 0 9.8 9.8 9.48 9.68 48800 9.68 down down correct
OPRT.US Oportun Financial Corporation 20210825 0 24.13 24.73 24.04 24.64 35700 24.64 up down incorrect
OPRX.US OptimizeRx Corporation 20210825 0 64.42 65.55 63.97 64.51 109112 64.51 up up correct
OPT.US Opthea Limited 20210825 0 7.94 8.4 7.9 8.1 41504 8.1 up up correct
OPTN.US OptiNose Inc 20210825 0 2.83 2.83 2.7 2.79 327600 2.79 down down correct
ORGN.US Origin Materials Inc 20210825 0 6.71 6.8758 6.58 6.83 1195397 6.83 up up correct
ORGNW.US Origin Materials Inc Warrant 20210825 0 1.65 1.74 1.61 1.64 40049 1.64 down up incorrect
ORGO.US Organogenesis Holdings Inc 20210825 0 15.34 15.68 15.18 15.63 533900 15.63 up up correct
ORGS.US Orgenesis Inc 20210825 0 5.15 5.21 5.06 5.12 61700 5.12 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210825 0 9.65 9.65 9.65 9.65 0 9.65
ORIAU.US Orion Biotech Opportunities Corp 20210825 0 9.95 9.95 9.95 9.95 0 9.95
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20210825 0 1.18 1.18 1.15 1.18 1643 1.18
ORIC.US ORIC Pharmaceuticals Inc 20210825 0 19.88 20.7 19.249 20.07 125600 20.07 up up correct
ORLY.US O'Reilly Automotive Inc 20210825 0 602.01 608.32 600.79 607.07 356900 607.07 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210825 0 16.06 18 15.92 17.55 801800 17.55 up up correct
ORRF.US Orrstown Financial Services Inc 20210825 0 23.82 23.925 23.6201 23.7 21074 23.5116 down up incorrect
ORTX.US Orchard Therapeutics plc 20210825 0 2.8 2.81 2.72 2.77 342300 2.77 down down correct
OSAT.US Orbsat Corp Common Stock 20210825 0 5.4 5.86 5.31 5.76 285722 5.76 up down incorrect
OSATW.US Orbsat Corp Warrants 20210825 0 3.435 3.45 3 3.14 3906 3.14 down down correct
OSBC.US Old Second Bancorp Inc 20210825 0 11.88 11.94 11.785 11.83 79187 11.7852 down down correct
OSIS.US OSI Systems Inc 20210825 0 98.22 98.74 97.23 98 94600 98 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210825 0 3.58 3.81 3.52 3.63 189800 3.63 up up correct
OSPN.US OneSpan Inc 20210825 0 19.17 19.59 19.16 19.26 123200 19.26 up down incorrect
OSS.US One Stop Systems Inc 20210825 0 5.46 5.67 5.4 5.49 79700 5.49 up up correct
OSTK.US Overstock.com Inc 20210825 0 72.74 75.14 71.82 73.26 883400 73.26 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210825 0 9.66 9.66 9.66 9.66 0 9.66
OSTRU.US Oyster Enterprises Acquisition Corp 20210825 0 9.879 9.879 9.879 9.879 300 9.879
OSTRW.US Oyster Enterprises Acquisition Corp 20210825 0 0.59 0.59 0.59 0.59 0 0.59
OSUR.US OraSure Technologies Inc 20210825 0 10.53 10.78 10.47 10.71 387400 10.71 up down incorrect
OSW.US OneSpaWorld Holdings Limited 20210825 0 10.48 10.65 10.12 10.5 232100 10.5 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210825 0 9.88 9.89 9.84 9.88 35400 9.88
OTECU.US OceanTech Acquisitions I Corp. Units 20210825 0 10.275 10.32 10.26 10.29 30300 10.29 up down incorrect
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210825 0 0.44 0.45 0.401 0.422 73700 0.422 down down correct
OTEL.US Otelco Inc 20210825 0 0.76 0.776 0.76 0.764 387125 0.764 up up correct
OTEX.US Open Text Corporation 20210825 0 54.02 54.53 53.89 54.41 292544 53.9338 up up correct
OTIC.US Otonomy Inc 20210825 0 1.41 1.46 1.38 1.45 245700 1.45 up up correct
OTLK.US Outlook Therapeutics Inc 20210825 0 2.41 2.47 2.38 2.43 668300 2.43 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210825 0 0.2901 0.2902 0.2901 0.2901 1500 0.2901
OTLY.US Oatly Group AB 20210825 0 17.5 17.91 17.02 17.69 2202100 17.69 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210825 0 7.4 7.4 6.67 6.75 34100 6.75 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210825 0 1.19 1.19 1.03 1.115 16702 1.115 down down correct
OTRA.US OTR Acquisition Corp 20210825 0 10 10 10 10 0 10
OTRAU.US OTR Acquisition Corp 20210825 0 10.32 10.32 10.32 10.32 0 10.32
OTRAW.US OTR Acquisition Corp 20210825 0 0.5549 0.5549 0.53 0.53 1116 0.53 down down correct
OTRK.US Ontrak Inc 20210825 0 11.03 12.08 10.74 11.36 1014570 11.36 up up correct
OTRKP.US Ontrak Inc 20210825 0 17.56 19.73 17.56 18.75 68100 18.0495 up up correct
OTTR.US Otter Tail Corporation 20210825 0 53.02 53.32 52.6 53.11 141415 52.8008 up up correct
OUST.US WT 20210825 0 2.19 2.19 1.97 2.13 97837 2.13 down down correct
OVBC.US Ohio Valley Banc Corp 20210825 0 27.1 27.16 27 27 899 26.7931 down down correct
OVID.US Ovid Therapeutics Inc 20210825 0 3.64 3.66 3.6 3.62 229000 3.62 down down correct
OVLY.US Oak Valley Bancorp 20210825 0 17.71 17.79 17.63 17.68 2200 17.68 down up incorrect
OWSCX.US OWSCX 20210825 0 21.48 21.48 21.48 21.48 0 21.48
OXACU.US Oxbridge Acquisition Corp. Unit 20210825 0 10.1 10.1 10.03 10.07 38500 10.07 down down correct
OXBR.US Oxbridge Re Holdings Limited 20210825 0 3.53 3.54 3.305 3.31 202200 3.31 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210825 0 0.1702 0.1799 0.1702 0.1799 551 0.1799 up up correct
OXLC.US Oxford Lane Capital Corp 20210825 0 7.1616 7.1616 7.11 7.14 731256 6.8892 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210825 0 25.93 25.98 25.875 25.93 9600 25.1066
OXLCM.US Oxford Lane Capital Corp 20210825 0 25.26 25.26 25.25 25.25 3136 24.6945 down down correct
OXLCP.US Oxford Lane Capital Corp 20210825 0 25.1 25.175 25.08 25.1 6300 24.5903
OXSQ.US Oxford Square Capital Corp 20210825 0 4.31 4.37 4.3 4.36 166022 4.2191 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210825 0 25.171 25.35 25.08 25.08 2600 24.7372 down up incorrect
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210825 0 25.39 25.39 25.39 25.39 20 24.5852
OXSQZ.US Oxford Square Capital Corp. 20210825 0 25.421 25.421 25.42 25.42 2100 25.0319 down down correct
OYST.US Oyster Point Pharma Inc 20210825 0 13.35 13.89 13.27 13.65 239400 13.65 up up correct
OZK.US Bank OZK 20210825 0 42.48 43.37 42.38 42.8 386207 42.5139 up down incorrect
OZON.US Ozon Holdings PLC 20210825 0 53.5 53.53 52.275 52.85 646900 52.85 down up incorrect
PAA.US Plains All American Pipeline L.P 20210825 0 9.53 9.71 9.445 9.6 2562346 9.4351 up up correct
PAAS.US Pan American Silver Corp 20210825 0 25.2 25.2 24.615 25 1288703 24.9088 down down correct
PACB.US Pacific Biosciences of California Inc 20210825 0 29.55 30.13 29.03 29.09 873900 29.09 down down correct
PACW.US PacWest Bancorp 20210825 0 42.41 43.4 42.21 42.72 606590 42.5019 up down incorrect
PACX.US Pioneer Merger Corp 20210825 0 9.85 9.9 9.85 9.88 36900 9.88 up up correct
PACXU.US Pioneer Merger Corp 20210825 0 10.096 10.096 10.096 10.096 0 10.096
PACXW.US Pioneer Merger Corp 20210825 0 0.86 0.9301 0.84 0.93 73393 0.93 up up correct
PAE.US PAE Incorporated 20210825 0 7.08 7.2 6.31 6.67 2108400 6.67 down down correct
PAEWW.US PAE Incorporated 20210825 0 1.7 1.7 1.39 1.47 3389 1.47 down down correct
PAGP.US Plains GP Holdings L.P 20210825 0 10.03 10.2 9.92 10.07 1366733 9.9102 up up correct
PAHC.US Phibro Animal Health Corporation 20210825 0 24.18 24.18 23.46 23.52 85293 23.2749 down down correct
PAIC.US Petra Acquisition Inc 20210825 0 10.05 10.05 10.046 10.046 5000 10.046 down up incorrect
PAICU.US Petra Acquisition Inc 20210825 0 10.54 10.54 10.54 10.54 0 10.54
PAICW.US Petra Acquisition Inc 20210825 0 0.4436 0.4591 0.4419 0.45 39089 0.45 up up correct
PALI.US Palisade Bio Inc 20210825 0 2.64 2.73 2.54 2.68 81300 2.68 up up correct
PALT.US Paltalk Inc. Common Stock 20210825 0 3.6 3.7 3.51 3.61 24300 3.61 up up correct
PANA.US Panacea Acquisition Corp. II 20210825 0 9.77 9.77 9.75 9.767 400 9.767 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20210825 0 4.81 4.85 4.74 4.8 210668 4.7239 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210825 0 440 449.78 435.5 447.05 3617700 447.05 up up correct
PAQC.US Provident Acquisition Corp 20210825 0 9.63 9.66 9.62 9.62 18000 9.62 down down correct
PAQCU.US Provident Acquisition Corp 20210825 0 9.91 9.95 9.89 9.9 11200 9.9 down down correct
PAQCW.US Provident Acquisition Corp 20210825 0 0.59 0.6372 0.571 0.5825 43851 0.5825 down down correct
PASG.US Passage Bio Inc 20210825 0 11.51 11.72 11.19 11.55 216300 11.55 up up correct
PATI.US Patriot Transportation Holding Inc 20210825 0 12.45 12.45 12.45 12.45 335 9.274
PATK.US Patrick Industries Inc 20210825 0 85.6 86.6 85.57 86.26 56912 85.9737 up up correct
PAVM.US PAVmed Inc 20210825 0 6.92 7.105 6.78 7.07 1707000 7.07 up up correct
PAVMW.US PAVmed Inc 20210825 0 2.65 2.87 2.6 2.6 4200 2.6 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210825 0 5.3 5.49 5.22 5.3865 16250 5.3865 up up correct
PAX.US Patria Investments Limited 20210825 0 16.17 16.19 15.97 16.04 96800 15.4616 down down correct
PAYA.US Paya Holdings Inc 20210825 0 9.89 9.89 9.28 9.57 1426400 9.57 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210825 0 10.17 10.31 9.85 9.95 2210400 9.95 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20210825 0 2.23 2.38 2.07 2.2 293090 2.2 down up incorrect
PAYS.US PaySign Inc 20210825 0 2.62 2.62 2.5 2.5 157500 2.5 down down correct
PAYX.US Paychex Inc 20210825 0 114.05 114.96 113.96 114.23 993075 113.6188 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20210825 0 13.3 13.4 13.3 13.36 23700 13.36 up up correct
PBCT.US People's United Financial Inc 20210825 0 16.268 16.59 16.15 16.48 2410125 16.3071 up down incorrect
PBCTP.US People's United Financial Inc 20210825 0 29.19 29.29 29 29.1 12601 28.3894 down up incorrect
PBFS.US Pioneer Bancorp Inc 20210825 0 12 12.37 12 12.1 12800 12.1 up up correct
PBHC.US Pathfinder Bancorp Inc 20210825 0 16.5 16.9306 16.22 16.63 8703 16.5585 up up correct
PBIP.US Prudential Bancorp Inc 20210825 0 13.72 14.16 13.72 13.89 11256 13.7561 up up correct
PBLA.US Panbela Therapeutics Inc 20210825 0 2.2 2.42 2.19 2.35 147400 2.35 up down incorrect
PBPB.US Potbelly Corporation 20210825 0 6.6 6.8388 6.6 6.79 23358 6.79 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210825 0 1.47 1.64 1.32 1.36 16165500 1.36 down down correct
PBYI.US Puma Biotechnology Inc 20210825 0 7.45 7.49 7.37 7.49 122300 7.49 up down incorrect
PCAR.US PACCAR Inc 20210825 0 81.36 82.25 81.28 81.97 1658563 80.2745 up up correct
PCB.US PCB Bancorp 20210825 0 19.6 19.6 19.21 19.43 33356 19.3304 down down correct
PCH.US PotlatchDeltic Corporation 20210825 0 51.03 51.62 50.5968 51.31 314793 47.1075 up up correct
PCOM.US Points International Ltd 20210825 0 16.68 17 16.48 17 14400 17 up up correct
PCRX.US Pacira BioSciences Inc 20210825 0 58.48 59.22 57.66 59.04 440900 59.04 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210825 0 6 6.4 5.79 6.33 86200 6.33 up down incorrect
PCSB.US PCSB Financial Corporation 20210825 0 18.33 18.69 18.21 18.21 15744 18.1523 down down correct
PCT.US PureCycle Technologies Inc 20210825 0 12.13 13.56 11.79 12.97 1352400 12.97 up up correct
PCTI.US PCTEL Inc 20210825 0 6.55 6.63 6.501 6.54 31531 6.4808 down down correct
PCTTU.US PureCycle Technologies Inc 20210825 0 16.7 16.7 16.7 16.7 100 16.7
PCTTW.US PureCycle Technologies Inc 20210825 0 4.48 5.47 4.48 5.165 6377 5.165 up up correct
PCTY.US Paylocity Holding Corporation 20210825 0 261.08 263.9 259.41 259.52 231700 259.52 down down correct
PCVX.US Vaxcyte Inc 20210825 0 23.99 25.92 22.851 24.15 226300 24.15 up up correct
PCYG.US Park City Group Inc 20210825 0 5.34 5.4 5.19 5.21 15500 5.21 down down correct
PCYO.US Pure Cycle Corporation 20210825 0 15.3 15.41 15.07 15.07 59100 15.07 down down correct
PDCE.US PDC Energy Inc 20210825 0 39.41 41 38.79 40.62 606642 39.9807 up up correct
PDCO.US Patterson Companies Inc 20210825 0 29.68 29.91 29.27 29.47 577328 29.2324 down down correct
PDD.US Pinduoduo Inc 20210825 0 97.47 98.93 95.85 97.84 10592100 97.84 up down incorrect
PDEX.US Pro 20210825 0 31 32 30.82 31.51 7200 31.51 up down incorrect
PDFS.US PDF Solutions Inc 20210825 0 22.38 22.5 22.29 22.43 71300 22.43 up up correct
PDLB.US PDL Community Bancorp 20210825 0 13.71 13.9 13.7 13.72 2700 13.72 up up correct
PDSB.US PDS Biotechnology Corporation 20210825 0 12.51 13.73 12.23 13.52 928200 13.52 up down incorrect
PDSKX.US PDSKX 20210825 0 27.93 27.93 27.93 27.93 0 27.7296
PDSRX.US PDSRX 20210825 0 27.86 27.86 27.86 27.86 0 27.6805
PDSYX.US PDSYX 20210825 0 28.06 28.06 28.06 28.06 0 27.8585
PEB.US PH 20210825 0 25.75 25.75 25.43 25.5 66966 25.1866 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210825 0 28.081 28.56 28.06 28.21 12823 27.8704 up up correct
PEBO.US Peoples Bancorp Inc 20210825 0 31.43 31.58 31.1 31.12 52242 30.7741 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210825 0 30.11 30.72 30.01 30.3 159617 29.9612 up up correct
PEGA.US Pegasystems Inc 20210825 0 133.3 134.11 131.56 133.93 160929 133.8632 up up correct
PENN.US Penn National Gaming Inc 20210825 0 73.99 80.09 73.11 79.92 10478100 79.92 up up correct
PEP.US PepsiCo Inc 20210825 0 155.36 155.67 154.16 155.2 3346864 153.1088 down down correct
PERI.US Perion Network Ltd 20210825 0 19.43 19.68 19.06 19.48 258600 19.48 up up correct
PESI.US Perma 20210825 0 5.69 5.74 5.62 5.62 2900 5.62 down down correct
PETQ.US PetIQ Inc 20210825 0 25.16 25.88 24.63 25.34 781400 25.34 up up correct
PETS.US PetMed Express Inc 20210825 0 28.55 28.98 27.94 28.67 185125 28.3968 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210825 0 2.83 2.831 2.6 2.62 65900 2.62 down down correct
PETZ.US TDH Holdings Inc 20210825 0 2.18 2.205 2.03 2.1 79700 2.1 down down correct
PFALX.US PFALX 20210825 0 9.64 9.64 9.64 9.64 0 9.64
PFBC.US Preferred Bank 20210825 0 61.42 62.4 61.12 61.39 53424 61.0472 down down correct
PFC.US Premier Financial Corp 20210825 0 29.63 29.97 29.51 29.62 64816 29.3627 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210825 0 9.8 9.81 9.77 9.78 4700 9.78 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210825 0 9.91 9.92 9.88 9.88 5000 9.88 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20210825 0 0.72 0.72 0.66 0.66 28270 0.66 down up incorrect
PFFLX.US PFFLX 20210825 0 9.64 9.64 9.64 9.64 0 9.64
PFG.US Principal Financial Group Inc 20210825 0 67.21 68.4 66.88 67.75 1002114 66.5088 up up correct
PFHD.US Professional Holding Corp 20210825 0 19.05 19.32 18.95 18.95 24000 18.95 down down correct
PFIE.US Profire Energy Inc 20210825 0 1.08 1.09 1.065 1.08 44500 1.08
PFIN.US P&F Industries Inc 20210825 0 7.01 7.01 6.66 6.67 16100 6.67 down down correct
PFIS.US Peoples Financial Services Corp 20210825 0 46.11 46.9667 45.79 45.79 14937 45.0633 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210825 0 9.64 9.64 9.64 9.64 0 9.4452
PFLT.US PennantPark Floating Rate Capital Ltd 20210825 0 12.83 12.94 12.78 12.85 175804 12.4836 up up correct
PFMT.US Performant Financial Corporation 20210825 0 4.53 4.61 4.42 4.54 487800 4.54 up down incorrect
PFSW.US PFSweb Inc 20210825 0 13.43 13.58 13.18 13.48 143100 13.48 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210825 0 9.917 9.98 9.917 9.96 5800 9.96 up up correct
PFX.US Phenixfin Corporation 20210825 0 41.65 41.99 41 41.79 40959 41.79 up up correct
PFXNL.US PhenixFIN Corporation 20210825 0 25.35 25.41 25.35 25.37 1200 24.6207 up up correct
PGC.US Peapack 20210825 0 33.29 33.98 32.99 33.74 89174 33.6931 up up correct
PGEN.US Precigen Inc 20210825 0 5.76 5.84 5.56 5.8 1210600 5.8 up down incorrect
PGNY.US Progyny Inc 20210825 0 50.86 52.69 50.06 51.55 1192800 51.55 up up correct
PGRW.US Progress Acquisition Corp 20210825 0 9.68 9.68 9.68 9.68 0 9.68
PGRWU.US Progress Acquisition Corp 20210825 0 9.96 9.96 9.96 9.96 0 9.96
PGRWW.US Progress Acquisition Corp 20210825 0 0.5353 0.5353 0.4775 0.52 22635 0.52 down down correct
PHAR.US Pharming Group NV 20210825 0 10.46 10.46 10.46 10.46 100 10.46
PHAS.US PhaseBio Pharmaceuticals Inc 20210825 0 3.29 3.45 3.28 3.39 379700 3.39 up down incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210825 0 34.11 34.11 32 32.3 62800 32.3 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210825 0 3.214 3.642 3.2 3.36 13100 3.36 up up correct
PHIC.US Population Health Investment Co. Inc 20210825 0 9.83 9.83 9.83 9.83 0 9.83
PHICU.US Population Health Investment Co. Inc 20210825 0 9.955 9.955 9.955 9.955 100 9.955
PHICW.US Population Health Investment Co. Inc 20210825 0 0.76 0.76 0.72 0.72 7800 0.72 down down correct
PHIO.US Phio Pharmaceuticals Corp 20210825 0 1.86 1.92 1.81 1.88 112900 1.88 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210825 0 0.1645 0.1646 0.1401 0.1589 17002 0.1589 down down correct
PHUN.US Phunware Inc 20210825 0 0.98 1.05 0.951 1.04 2154600 1.04 up down incorrect
PHUNW.US Phunware Inc 20210825 0 0.2247 0.2247 0.22 0.2205 1712 0.2205 down down correct
PHVS.US Pharvaris N.V 20210825 0 19 20.49 18.97 19.97 221000 19.97 up down incorrect
PI.US Impinj Inc 20210825 0 53.69 57.87 53.61 56.38 445300 56.38 up up correct
PIIVX.US PIIVX 20210825 0 44.27 44.27 44.27 44.27 0 44.27
PINC.US Premier Inc 20210825 0 37.795 38.01 37.12 37.19 606487 36.7951 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210825 0 4.17 4.43 4.02 4.37 1674600 4.37 up up correct
PIXY.US ShiftPixy Inc 20210825 0 1.57 1.6 1.55 1.56 222200 1.56 down down correct
PKBK.US Parke Bancorp Inc 20210825 0 20 20.2 19.94 19.94 31755 19.7956 down up incorrect
PKOH.US Park 20210825 0 26.1593 26.1593 24.38 24.39 17952 24.2575 down down correct
PLAB.US Photronics Inc 20210825 0 14 14.31 13.42 13.57 479500 13.57 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20210825 0 36.05 38.28 35.6 37.15 1550200 37.15 up up correct
PLBC.US Plumas Bancorp 20210825 0 31.73 32.45 30.96 32.12 63978 31.9992 up up correct
PLBY.US PLBY Group Inc 20210825 0 23.16 25.42 22.6 24.41 1957800 24.41 up up correct
PLCE.US The Children's Place Inc 20210825 0 102.45 102.45 96.84 97.08 462500 97.08 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210825 0 1.31 1.45 1.31 1.35 381900 1.35 up down incorrect
PLL.US Piedmont Lithium Inc 20210825 0 54.58 58.01 53.414 56.19 239500 56.19 up up correct
PLMI.US Plum Acquisition Corp. I 20210825 0 9.75 9.75 9.75 9.75 0 9.75
PLMIU.US Plum Acquisition Corp. I 20210825 0 9.85 9.85 9.85 9.85 0 9.85
PLMIW.US Plum Acquisition Corp. I 20210825 0 0.85 0.85 0.85 0.85 5 0.85
PLMR.US Palomar Holdings Inc 20210825 0 86.95 89.7 86.95 88.81 107000 88.81 up up correct
PLPC.US Preformed Line Products Company 20210825 0 72.02 72.02 70.41 70.83 2853 70.3894 down down correct
PLRX.US Pliant Therapeutics Inc 20210825 0 18.38 18.75 18.0443 18.28 57334 18.28 down down correct
PLSE.US Pulse Biosciences Inc 20210825 0 22.95 23.971 21.13 23.4 34700 23.4 up up correct
PLTK.US Playtika Holding Corp 20210825 0 25.69 25.92 24.99 25.49 874000 25.49 down up incorrect
PLUG.US Plug Power Inc 20210825 0 25.87 26.75 25.4 26.41 15087200 26.41 up down incorrect
PLUS.US ePlus inc 20210825 0 105.93 106.94 105.43 105.56 30152 52.78 down down correct
PLXP.US PLx Pharma Inc 20210825 0 17.24 17.36 16.296 16.92 434900 16.92 down down correct
PLXS.US Plexus Corp 20210825 0 89.24 90.25 88.71 89.4 72800 89.4 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20210825 0 6.935 7.04 6.86 7.02 346200 7.02 up up correct
PMAAX.US PMAAX 20210825 0 11.97 11.97 11.97 11.97 0 11.913
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210825 0 3.7 3.76 3.45 3.52 6332311 3.52 down down correct
PMD.US Psychemedics Corporation 20210825 0 7.25 7.7499 7.21 7.61 61477 7.5564 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210825 0 0.64 0.64 0.62 0.64 82100 0.64
PMFLX.US PMFLX 20210825 0 11.97 11.97 11.97 11.97 0 11.9015
PMGM.US Priveterra Acquisition Corp 20210825 0 9.75 9.75 9.75 9.75 100 9.75
PMGMU.US Priveterra Acquisition Corp 20210825 0 9.9 9.9 9.9 9.9 100 9.9
PMIFX.US PMIFX 20210825 0 9.78 9.78 9.78 9.78 0 9.78
PMT.US PC 20210825 0 24.97 24.99 24.6 24.79 126796 24.2836 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20210825 0 24.65 28 24.43 28 44600 28 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210825 0 30.885 31.71 30.59 30.8 161100 30.8 down down correct
PNBK.US Patriot National Bancorp Inc 20210825 0 9.06 9.33 9.06 9.08 1600 9.08 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210825 0 95.11 96.71 94.54 95.63 209981 95.4595 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20210825 0 28.224 28.99 28.224 28.53 3900 28.1029 up up correct
PNNT.US PennantPark Investment Corporation 20210825 0 6.42 6.62 6.41 6.55 213409 6.3171 up down incorrect
PNNTG.US PNNTG 20210825 0 25.32 25.359 25.319 25.33 4300 24.9864 up up correct
PNRG.US PrimeEnergy Resources Corporation 20210825 0 50.01 50.88 50.01 50.5 2600 50.5 up up correct
PNT.US POINT Biopharma Global Inc 20210825 0 9.76 9.76 9.405 9.65 40600 9.65 down down correct
PNTG.US The Pennant Group Inc 20210825 0 29.6 30 28.72 28.91 62100 28.91 down down correct
POAI.US Predictive Oncology Inc 20210825 0 1.088 1.11 1.06 1.1 664100 1.1 up down incorrect
PODD.US Insulet Corporation 20210825 0 299.77 301.37 296.63 299.75 266600 299.75 down down correct
POLA.US Polar Power Inc 20210825 0 6.41 6.59 6.3 6.42 85200 6.42 up up correct
PONOU.US Pono Capital Corp Unit 20210825 0 10.05 10.05 10.05 10.05 23000 10.05
POOL.US Pool Corporation 20210825 0 478.96 486.66 478.21 485.02 117346 484.2746 up up correct
POPM.US PopMail.com Inc 20210825 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210825 0 28.4 28.8 27.7 28.47 621900 28.47 up down incorrect
POW.US Powered Brands 20210825 0 9.64 9.67 9.64 9.67 5500 9.67 up up correct
POWI.US Power Integrations Inc 20210825 0 104.49 105.97 103.91 104.51 342170 104.2318 up down incorrect
POWL.US Powell Industries Inc 20210825 0 26.1 26.1 25.38 25.46 32935 25.2198 down down correct
POWRU.US Powered Brands 20210825 0 9.86 9.9 9.86 9.9 1400 9.9 up down incorrect
POWRW.US Powered Brands 20210825 0 0.765 0.765 0.765 0.765 760 0.765
POWW.US AMMO Inc 20210825 0 7.45 7.93 7.45 7.47 3434600 7.47 up up correct
POWWP.US AMMO Inc 20210825 0 27.64 28.308 27.64 27.99 27600 26.7416 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210825 0 39.73 40.87 39.73 40.1 376117 39.7887 up up correct
PPBT.US Purple Biotech Ltd 20210825 0 4.77 5.03 4.74 4.94 467300 4.94 up up correct
PPC.US Pilgrim's Pride Corporation 20210825 0 27.23 27.67 27.16 27.66 842600 27.66 up down incorrect
PPD.US PPD Inc 20210825 0 46.15 46.38 46.08 46.22 520000 46.22 up up correct
PPGH.US Poema Global Holdings Corp 20210825 0 9.65 9.71 9.61 9.71 20003 9.71 up up correct
PPGHU.US Poema Global Holdings Corp 20210825 0 9.94 9.94 9.91 9.93 4900 9.93 down down correct
PPGHW.US Poema Global Holdings Corp 20210825 0 0.7 0.7 0.6201 0.655 1418 0.655 down down correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20210825 0 10.19 10.19 10.19 10.19 0 10.19
PPIH.US Perma 20210825 0 7.1 7.1 7.03 7.03 1800 7.03 down down correct
PPSI.US Pioneer Power Solutions Inc 20210825 0 3.99 3.99 3.85 3.88 102000 3.88 down down correct
PPTA.US Midas Gold Corp. 20210825 0 5.72 5.9 5.35 5.38 352700 5.38 down down correct
PRAA.US PRA Group Inc 20210825 0 40.42 41.22 40.21 40.71 209500 40.71 up up correct
PRAX.US Praxis Precision Medicines Inc 20210825 0 18.22 18.978 18.06 18.4 115600 18.4 up up correct
PRCH.US Porch Group Inc 20210825 0 18.2 18.9 18.16 18.54 896800 18.54 up up correct
PRDEX.US PREDEX Funds 20210825 0 26.73 26.73 26.73 26.73 0 26.4459
PRDO.US Perdoceo Education Corporation 20210825 0 11.2 11.21 11.04 11.17 281100 11.17 down up incorrect
PRFT.US Perficient Inc 20210825 0 109.2 112.67 109.2 112 592200 112 up down incorrect
PRFX.US PainReform Ltd 20210825 0 2.69 2.76 2.61 2.66 316500 2.66 down up incorrect
PRGS.US Progress Software Corporation 20210825 0 45.53 45.93 45.44 45.83 183721 45.4968 up down incorrect
PRIM.US Primoris Services Corporation 20210825 0 25.42 25.53 24.85 25.23 336301 25.107 down down correct
PRIVX.US Sharespost 100 Fund 20210825 0 43.86 43.86 43.86 43.86 0 43.86
PRLD.US Prelude Therapeutics Incorporated 20210825 0 31.9 35.31 31.64 34.5 186800 34.5 up up correct
PRLVX.US PRLVX 20210825 0 43.47 43.47 43.47 43.47 0 43.47
PROC.US Procaps Group S.A. Ordinary Shares 20210825 0 10.11 10.13 10.1 10.11 58100 10.11
PROF.US Profound Medical Corp 20210825 0 14.53 15.3 14.315 15.03 132600 15.03 up down incorrect
PROG.US Progenity Inc 20210825 0 0.835 0.835 0.761 0.809 9397400 0.809 down down correct
PROV.US Provident Financial Holdings Inc 20210825 0 17.19 17.24 17 17 5501 16.8589 down down correct
PRPH.US ProPhase Labs Inc 20210825 0 5.56 5.67 5.32 5.38 54600 5.38 down down correct
PRPL.US Purple Innovation Inc 20210825 0 26.24 26.75 26.07 26.19 913000 26.19 down up incorrect
PRPO.US Precipio Inc 20210825 0 3.34 3.475 3.2 3.44 768300 3.44 up up correct
PRQR.US ProQR Therapeutics N.V 20210825 0 6.395 6.56 6.28 6.46 260800 6.46 up up correct
PRSR.US Prospector Capital Corp 20210825 0 9.65 9.68 9.64 9.66 52500 9.66 up up correct
PRSRU.US Prospector Capital Corp 20210825 0 9.895 9.915 9.88 9.88 2500 9.88 down down correct
PRSRW.US Prospector Capital Corp 20210825 0 0.731 0.7899 0.73 0.7326 44634 0.7326 up up correct
PRTA.US Prothena Corporation plc 20210825 0 64 66.89 62.3 65.43 949700 65.43 up up correct
PRTC.US PureTech Health plc 20210825 0 48 49.95 48 48.97 1100 48.97 up up correct
PRTG.US Portage Biotech Inc 20210825 0 22 22.8 21.898 22.4 33800 22.4 up up correct
PRTH.US Priority Technology Holdings Inc 20210825 0 5.6 6.02 5.5 6 35100 6 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210825 0 5.45 5.65 5.42 5.49 282100 5.49 up up correct
PRTS.US CarParts.com Inc 20210825 0 17.19 18 17.03 17.57 619800 17.57 up up correct
PRVA.US Privia Health Group Inc 20210825 0 30.28 32.45 30.25 32.42 438200 32.42 up up correct
PRVB.US Provention Bio Inc 20210825 0 6.24 6.57 6.13 6.53 595600 6.53 up up correct
PSA.US PQ 20210825 0 25.15 25.16 25.065 25.14 227861 25.14 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210825 0 9.63 9.63 9.63 9.63 0 9.63
PSAGU.US Property Solutions Acquisition Corp. II 20210825 0 9.8 9.8 9.8 9.8 0 9.8
PSAGW.US Property Solutions Acquisition Corp. II 20210825 0 0.87 0.87 0.87 0.87 1504 0.87
PSEC.US Prospect Capital Corporation 20210825 0 8.15 8.31 8.06 8.22 2514456 7.9314 up up correct
PSHG.US Performance Shipping Inc 20210825 0 4.6 4.71 4.41 4.7 17900 4.7 up up correct
PSMT.US PriceSmart Inc 20210825 0 83.55 84.79 82.58 84.13 74500 84.13 up up correct
PSNL.US Personalis Inc 20210825 0 19.15 19.77 18.945 19.42 283500 19.42 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210825 0 18.89 18.89 18.89 18.89 0 18.686
PSTI.US Pluristem Therapeutics Inc 20210825 0 3.07 3.07 2.96 2.96 326700 2.96 down down correct
PSTV.US Plus Therapeutics Inc 20210825 0 1.91 1.97 1.86 1.92 240200 1.92 up up correct
PSTX.US Poseida Therapeutics Inc 20210825 0 9 9.91 8.97 9.78 247068 9.78 up up correct
PT.US Pintec Technology Holdings Limited 20210825 0 0.9 0.95 0.87 0.9 261500 0.9
PTC.US PTC Inc 20210825 0 131.1 132.48 130.55 131.72 349100 131.72 up up correct
PTCT.US PTC Therapeutics Inc 20210825 0 40.2 40.61 39.41 40.51 220900 40.51 up up correct
PTDEX.US PREDEX 20210825 0 26.87 26.87 26.87 26.87 0 26.6013
PTE.US PolarityTE Inc 20210825 0 0.75 0.76 0.735 0.7598 589440 0.7598 up down incorrect
PTEN.US Patterson 20210825 0 7.36 7.525 7.2 7.36 1162018 7.3202
PTGX.US Protagonist Therapeutics Inc 20210825 0 49.73 50 48.49 49.07 155000 49.07 down down correct
PTIC.US PropTech Investment Corporation II 20210825 0 9.69 9.73 9.66 9.73 700 9.73 up up correct
PTICU.US PropTech Investment Corporation II 20210825 0 9.92 9.92 9.92 9.92 0 9.92
PTICW.US PropTech Investment Corporation II 20210825 0 0.85 0.85 0.83 0.83 700 0.83 down down correct
PTIX.US Protagenic Therapeutics Inc 20210825 0 1.96 2.1 1.96 2.08 443918 2.08 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210825 0 0.4993 0.4998 0.4993 0.4997 1137 0.4997 up up correct
PTMN.US Portman Ridge Finance Corporation 20210825 0 23.8 24 23.5 24 32730 23.4199 up up correct
PTNR.US Partner Communications Company Ltd 20210825 0 4.57 4.65 4.56 4.57 6400 4.57
PTOC.US Pine Technology Acquisition Corp 20210825 0 9.79 9.79 9.79 9.79 1700 9.79
PTOCU.US Pine Technology Acquisition Corp 20210825 0 9.85 9.85 9.85 9.85 0 9.85
PTON.US Peloton Interactive Inc 20210825 0 113 116.62 112.56 116.25 4410000 116.25 up down incorrect
PTPI.US Petros Pharmaceuticals Inc 20210825 0 2.06 2.14 2.04 2.04 44100 2.04 down down correct
PTRA.US Proterra Inc 20210825 0 10.2 10.3 9.9 10.06 1069800 10.06 down down correct
PTRAW.US Proterra Inc 20210825 0 2.66 2.66 2.55 2.55 139700 2.55 down down correct
PTRS.US Partners Bancorp 20210825 0 8.74 9 8.6201 8.64 2694 8.5909 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210825 0 33.72 34 32.42 32.51 20800 32.51 down up incorrect
PTVE.US Pactiv Evergreen Inc 20210825 0 14.26 14.31 14.2 14.23 55400 14.0198 down down correct
PUBM.US PubMatic Inc 20210825 0 28.17 28.659 27.32 27.53 687100 27.53 down down correct
PUCK.US Goal Acquisitions Corp 20210825 0 9.65 9.68 9.58 9.63 8700 9.63 down down correct
PUCKU.US Goal Acquisitions Corp 20210825 0 10.15 10.19 10.15 10.19 11200 10.19 up up correct
PUCKW.US Goal Acquisitions Corp 20210825 0 0.5605 0.5988 0.56 0.58 16337 0.58 up up correct
PULM.US Pulmatrix Inc 20210825 0 0.805 0.84 0.805 0.83 285600 0.83 up up correct
PUYI.US Puyi Inc 20210825 0 4.98 5.016 4.938 5.016 11500 5.016 up up correct
PVAC.US Penn Virginia Corporation 20210825 0 18.06 19.16 17.85 18.9 240300 18.9 up up correct
PVBC.US Provident Bancorp Inc 20210825 0 16.5 16.67 16.22 16.5 22765 16.4668
PWDEX.US PREDEX 20210825 0 26.87 26.87 26.87 26.87 0 26.6013
PWFL.US PowerFleet Inc 20210825 0 6.95 7.15 6.89 7.13 59000 7.13 up down incorrect
PWOD.US Penns Woods Bancorp Inc 20210825 0 23.88 23.95 23.69 23.69 6945 23.0634 down down correct
PWP.US Perella Weinberg Partners 20210825 0 14.3 14.49 14 14.37 193100 14.216 up up correct
PWPPW.US Perella Weinberg Partners 20210825 0 3.64 3.74 3.62 3.66 53532 3.66 up up correct
PXLW.US Pixelworks Inc 20210825 0 5.6 5.76 5.3 5.41 2972800 5.41 down down correct
PXS.US Pyxis Tankers Inc 20210825 0 0.69 0.69 0.672 0.69 388800 0.69
PXSAP.US Pyxis Tankers Inc 20210825 0 17.02 17.02 15 16.97 4026 16.4477 down down correct
PXSAW.US Pyxis Tankers Inc 20210825 0 0.2002 0.2002 0.2002 0.2002 152 0.2002
PYCR.US Paycor HCM Inc. Common Stock 20210825 0 37.25 38.1 35.66 37.99 181800 37.99 up up correct
PYPD.US PolyPid Ltd 20210825 0 8.52 8.75 8.21 8.42 14200 8.42 down down correct
PYPL.US PayPal Holdings Inc 20210825 0 279.816 279.83 276.77 277.69 4392600 277.69 down down correct
PYR.US PyroGenesis Canada Inc 20210825 0 4.3 4.3 3.98 4.01 98200 4.01 down down correct
PZZA.US Papa John's International Inc 20210825 0 123.9 124.7098 123.32 123.44 216823 123.1134 down down correct
QADA.US QAD Inc 20210825 0 88.84 89.01 87 87.1 169300 87.1 down down correct
QADB.US QAD Inc 20210825 0 87.15 87.15 86.5 86.5 1532 86.5 down down correct
QCOM.US QUALCOMM Incorporated 20210825 0 144.46 145.43 143.465 143.87 5721635 142.6638 down up incorrect
QCRH.US QCR Holdings Inc 20210825 0 50.15 50.96 50 50.8 75197 50.6838 up down incorrect
QDEL.US Quidel Corporation 20210825 0 121.2 122.6 120.51 121.33 305400 121.33 up down incorrect
QFIN.US 360 DigiTech Inc 20210825 0 21.24 22.4 20.49 21.98 4183166 21.6833 up up correct
QH.US Quhuo Limited 20210825 0 2.74 2.78 2.27 2.42 90900 2.42 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20210825 0 6.69 6.9 6.52 6.89 71800 6.89 up up correct
QIWI.US QIWI plc 20210825 0 9.5 9.56 8.84 9.04 1853516 8.4386 down down correct
QK.US Q&K International Group Limited 20210825 0 0.76 0.8 0.751 0.783 120400 0.783 up up correct
QLGN.US Qualigen Therapeutics Inc 20210825 0 1.39 1.45 1.35 1.4 275200 1.4 up up correct
QLI.US Qilian International Holding Group Limited 20210825 0 4.13 4.268 4.07 4.12 93500 4.12 down down correct
QLYS.US Qualys Inc 20210825 0 112.63 115.49 112.47 114.88 309300 114.88 up up correct
QMCO.US Quantum Corporation 20210825 0 5.59 5.75 5.56 5.65 200400 5.65 up up correct
QNST.US QuinStreet Inc 20210825 0 17.25 17.49 17.1 17.24 154900 17.24 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210825 0 30 30 29.87 29.95 89973 29.0721 down down correct
QRHC.US Quest Resource Holding Corporation 20210825 0 6.4 6.42 6.01 6.06 108300 6.06 down down correct
QRTEA.US Qurate Retail Inc 20210825 0 10.92 10.96 10.695 10.9 3221153 9.581 down down correct
QRTEB.US Qurate Retail Inc 20210825 0 10.9 10.9 10.82 10.89 3504 9.6471 down up incorrect
QRTEP.US Qurate Retail Inc 20210825 0 109.83 109.83 109.15 109.2 31000 105.195 down up incorrect
QRVO.US Qorvo Inc 20210825 0 185.25 187.07 184.7 185.62 520300 185.62 up down incorrect
QS.US WT 20210825 0 20.93 21.57 20.36 21.25 5632037 21.25 up up correct
QSI.US Quantum 20210825 0 9.104 9.38 8.8 8.97 1293300 8.97 down down correct
QSIAW.US Quantum 20210825 0 2.455 2.51 2.3 2.49 11779 2.49 up up correct
QTNT.US Quotient Limited 20210825 0 3.37 3.43 3.19 3.2 424300 3.2 down down correct
QTRX.US Quanterix Corporation 20210825 0 51.05 51.72 49.93 50.62 169400 50.62 down down correct
QTT.US Qutoutiao Inc 20210825 0 1.31 1.32 1.275 1.3 207017 13 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210825 0 7.33 7.4 6.925 7.01 112000 7.01 down down correct
QUIK.US QuickLogic Corporation 20210825 0 5.44 5.66 5.44 5.6 47100 5.6 up up correct
QUMU.US Qumu Corporation 20210825 0 2.93 3.04 2.81 2.81 417700 2.81 down down correct
QURE.US uniQure N.V 20210825 0 28.625 28.96 28.03 28.8 375400 28.8 up up correct
RACB.US Research Alliance Corp. II 20210825 0 9.75 9.75 9.75 9.75 0 9.75
RADA.US RADA Electronic Industries Ltd 20210825 0 10.95 11.22 10.85 11.17 168000 11.17 up down incorrect
RADI.US Radius Global Infrastructure Inc 20210825 0 17.37 17.96 17.35 17.95 733500 17.95 up up correct
RAIL.US FreightCar America Inc 20210825 0 5.46 5.55 5.35 5.38 497700 5.38 down down correct
RAIN.US Rain Therapeutics Inc 20210825 0 17.68 18 17.355 17.75 21500 17.75 up up correct
RAM.US Aries I Acquisition Corp 20210825 0 9.81 9.89 9.7601 9.8554 28155 9.8554 up up correct
RAMMU.US Aries I Acquisition Corporation 20210825 0 10.1 10.21 10.07 10.13 5400 10.13 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210825 0 0.6888 0.6888 0.64 0.65 6465 0.65 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210825 0 18.3 19.23 17.46 19.07 290900 19.07 up up correct
RAPT.US RAPT Therapeutics Inc 20210825 0 31.39 32.625 31.38 32.22 179900 32.22 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210825 0 87.38 90.42 86.88 90.14 240400 90.14 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20210825 0 1.24 1.25 1.2 1.22 133400 1.22 down down correct
RAVN.US Raven Industries Inc 20210825 0 58.33 58.45 58.23 58.41 148800 58.41 up up correct
RBB.US RBB Bancorp 20210825 0 25.07 25.19 25.01 25.04 13168 24.9121 down down correct
RBBN.US Ribbon Communications Inc 20210825 0 6.68 6.85 6.64 6.66 345000 6.66 down down correct
RBCAA.US Republic Bancorp Inc 20210825 0 49.87 50.32 49.75 50.1 42645 49.5018 up down incorrect
RBCN.US Rubicon Technology Inc 20210825 0 9.37 9.37 9.17 9.35 1600 9.35 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210825 0 10.75 10.75 10.75 10.75 500 10.75
RBNC.US Reliant Bancorp Inc 20210825 0 29.29 29.41 28.89 28.89 34365 28.7872 down up incorrect
RCAT.US Red Cat Holdings Inc 20210825 0 2.73 2.78 2.66 2.75 313662 2.75 up up correct
RCEL.US AVITA Medical Inc 20210825 0 18.37 18.52 18.25 18.35 46700 18.35 down down correct
RCHG.US Recharge Acquisition Corp 20210825 0 9.81 9.81 9.81 9.81 400 9.81
RCHGU.US Recharge Acquisition Corp 20210825 0 10.11 10.11 10.11 10.11 200 10.11
RCHGW.US Recharge Acquisition Corp 20210825 0 0.64 0.68 0.64 0.6404 2000 0.6404 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20210825 0 11.13 11.13 11.13 11.13 0 10.7727
RCICX.US Resource Credit Income Fund Class C 20210825 0 11.25 11.25 11.25 11.25 0 10.9317
RCII.US Rent 20210825 0 66 67.76 64.61 64.65 601755 63.8819 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210825 0 11.16 11.16 11.16 11.16 0 10.8026
RCILX.US RCILX 20210825 0 11.13 11.13 11.13 11.13 0 10.7923
RCIWX.US Resource Credit Income Fund Class W Shar 20210825 0 11.12 11.12 11.12 11.12 0 10.7826
RCKT.US Rocket Pharmaceuticals Inc 20210825 0 29.46 31.13 29.29 30.92 257200 30.92 up down incorrect
RCKY.US Rocky Brands Inc 20210825 0 48.49 49.845 48.255 48.76 37461 48.3958 up down incorrect
RCLF.US Rosecliff Acquisition Corp I 20210825 0 9.701 9.701 9.647 9.68 23400 9.68 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20210825 0 9.85 9.92 9.845 9.92 41100 9.92 up down incorrect
RCLFW.US Rosecliff Acquisition Corp I 20210825 0 0.6505 0.6506 0.6401 0.65 3319 0.65 down down correct
RCM.US R1 RCM Inc 20210825 0 19.56 19.63 19.33 19.45 569200 19.45 down down correct
RCMT.US RCM Technologies Inc 20210825 0 4.99 5.09 4.89 4.89 141600 4.89 down down correct
RCON.US Recon Technology Ltd 20210825 0 3.1 3.13 3.01 3.05 916100 3.05 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210825 0 3.9 4.04 3.705 3.85 58131 3.85 down down correct
RDBX.US Redbox Entertainment Inc 20210825 0 9.97 9.975 9.95 9.975 8700 9.975 up down incorrect
RDCM.US RADCOM Ltd 20210825 0 10.81 10.81 10.55 10.6 2300 10.6 down down correct
RDFN.US Redfin Corporation 20210825 0 50.67 51.72 50.44 51.1 919900 51.1 up up correct
RDHL.US RedHill Biopharma Ltd 20210825 0 7.56 7.56 7.1 7.18 392900 7.18 down down correct
RDI.US Reading International Inc 20210825 0 5.14 5.14 5.01 5.01 29800 5.01 down down correct
RDIB.US Reading International Inc 20210825 0 23.7599 25.35 23.7599 24 5389 24 up up correct
RDNT.US RadNet Inc 20210825 0 29.85 30.83 29.35 30.32 256300 30.32 up up correct
RDUS.US Radius Health Inc 20210825 0 13.57 13.83 13.46 13.49 254900 13.49 down down correct
RDVT.US Red Violet Inc 20210825 0 26.31 26.81 26.31 26.61 4000 26.61 up up correct
RDWR.US Radware Ltd 20210825 0 34.01 34.28 33.9 33.92 156900 33.92 down down correct
REAL.US The RealReal Inc 20210825 0 13.18 13.2 12.77 12.92 1555800 12.92 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210825 0 1.94 1.98 1.924 1.98 68000 1.98 up up correct
REDU.US RISE Education Cayman Ltd 20210825 0 0.93 1 0.926 0.926 253400 0.926 down down correct
REE.US REE Automotive Ltd. 20210825 0 8.7 8.94 8.06 8.7 610200 8.7
REEAW.US REE Automotive Equity Warrant 20210825 0 1.26 1.26 1.21 1.25 17500 1.25 down down correct
REED.US Reed's Inc 20210825 0 0.72 0.73 0.7 0.7 584500 0.7 down up incorrect
REFR.US Research Frontiers Incorporated 20210825 0 2.17 2.3 2.08 2.11 167300 2.11 down up incorrect
REG.US Regency Centers Corporation 20210825 0 65.67 67.32 65.16 67.1 886691 65.9349 up up correct
REGI.US Renewable Energy Group Inc 20210825 0 50.67 52.57 50 51.19 765500 51.19 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210825 0 672.85 674 660.79 669.18 643500 669.18 down down correct
REKR.US Rekor Systems Inc 20210825 0 8.33 8.77 8.13 8.64 872400 8.64 up up correct
RELI.US Reliance Global Group Inc 20210825 0 2.95 3.15 2.85 2.98 37500 2.98 up up correct
RELIW.US Reliance Global Group Inc 20210825 0 0.3699 0.4199 0.3699 0.4199 3131 0.4199 up up correct
RELL.US Richardson Electronics Ltd 20210825 0 8.41 8.4899 8.15 8.19 18446 8.1491 down down correct
REPH.US Recro Pharma Inc 20210825 0 2.55 2.59 2.505 2.55 153700 2.55
REPL.US Replimune Group Inc 20210825 0 31.07 31.49 30.75 31.05 167100 31.05 down down correct
RESN.US Resonant Inc 20210825 0 2.71 2.71 2.57 2.57 528400 2.57 down down correct
RETA.US Reata Pharmaceuticals Inc 20210825 0 105.2 108.4 104.59 107.84 196100 107.84 up up correct
RETO.US ReTo Eco 20210825 0 0.832 0.92 0.832 0.9 206400 0.9 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210825 0 9.67 9.72 9.67 9.72 4600 9.72 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210825 0 9.82 9.82 9.82 9.82 200 9.82
REVHW.US Revolution Healthcare Acquisition Corp 20210825 0 0.9301 0.95 0.93 0.945 9955 0.945 up up correct
REYN.US Reynolds Consumer Products Inc 20210825 0 28.59 28.62 28.1 28.46 391800 28.2401 down down correct
RFIL.US RF Industries Ltd 20210825 0 8.2 8.2 7.97 8.05 7000 8.05 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210825 0 33.62 59 27.55 46.33 21555200 46.33 up up correct
RGCO.US RGC Resources Inc 20210825 0 24.4101 24.4101 24.0542 24.07 5524 23.8697 down down correct
RGEN.US Repligen Corporation 20210825 0 270.19 274.67 269.51 274.01 172200 274.01 up up correct
RGLD.US Royal Gold Inc 20210825 0 110.4 110.8099 108.76 109.79 189666 109.45 down down correct
RGLS.US Regulus Therapeutics Inc 20210825 0 0.69 0.72 0.68 0.69 567200 0.69
RGNX.US REGENXBIO Inc 20210825 0 31.4 32.16 30.58 31.57 521700 31.57 up up correct
RGP.US Resources Connection Inc 20210825 0 15.61 15.73 15.45 15.49 225900 15.3745 down down correct
RIBT.US RiceBran Technologies 20210825 0 0.86 0.86 0.8211 0.8298 74936 0.8298 down down correct
RICK.US RCI Hospitality Holdings Inc 20210825 0 63.51 65.35 61.9818 65.01 73089 64.9309 up up correct
RICOU.US Agrico Acquisition Corp. Unit 20210825 0 10.06 10.06 10.06 10.06 1900 10.06
RIDE.US Lordstown Motors Corp 20210825 0 5.69 5.76 5.35 5.51 7355900 5.51 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210825 0 3.75 3.83 3.72 3.77 523300 3.77 up down incorrect
RILY.US B. Riley Financial Inc 20210825 0 65.67 67.29 65.44 66.02 218029 65.207 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210825 0 26 26.1 25.927 25.927 23300 25.5813 down up incorrect
RILYM.US RILYM 20210825 0 26.049 26.049 25.943 25.95 8700 25.5528 down down correct
RILYN.US B. Riley Financial Inc 20210825 0 26.329 26.35 26.3 26.35 5800 25.9432 up down incorrect
RILYP.US B. Riley Financial Inc 20210825 0 27.2 27.25 27.1 27.173 4400 26.7414 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210825 0 26.058 26.08 26 26.01 12300 25.6331 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210825 0 25.02 25.1 25.01 25.08 155657 25.08 up up correct
RIOT.US Riot Blockchain Inc 20210825 0 36.85 38.74 36.65 37.72 12404600 37.72 up up correct
RIVE.US Riverview Financial Corporation 20210825 0 12.4 12.73 12.4 12.4 3100 12.4
RKDA.US Arcadia Biosciences Inc 20210825 0 2.27 2.33 2.2 2.29 170700 2.29 up down incorrect
RKLB.US Rocket Lab USA Inc. 20210825 0 11.581 11.6 9.98 10.43 5600000 10.43 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20210825 0 3.21 3.2973 2.7311 2.96 292300 2.96 down down correct
RLAY.US Relay Therapeutics Inc 20210825 0 31 31 29.51 30 675700 30 down down correct
RLMD.US Relmada Therapeutics Inc 20210825 0 24.36 24.75 23.71 23.88 216139 23.88 down down correct
RLYB.US Rallybio Corporation Common Stock 20210825 0 12.86 13.195 12.702 12.83 30900 12.83 down up incorrect
RMBI.US Richmond Mutual Bancorporation Inc 20210825 0 15.45 15.64 15.43 15.52 3300 15.3816 up up correct
RMBL.US RumbleON Inc 20210825 0 34.12 34.83 33.63 33.7 27700 33.7 down down correct
RMBS.US Rambus Inc 20210825 0 23.83 24.03 23.55 23.58 775600 23.58 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210825 0 7.35 7.71 7.2 7.6 3600 7.6 up up correct
RMGC.US RMG Acquisition Corp. III 20210825 0 9.62 9.69 9.62 9.69 11400 9.69 up up correct
RMGCU.US RMG Acquisition Corp. III 20210825 0 9.83 9.84 9.8 9.84 11900 9.84 up up correct
RMGCW.US RMG Acquisition Corp. III 20210825 0 0.86 0.86 0.8501 0.86 888 0.86
RMNI.US Rimini Street Inc 20210825 0 9.11 9.25 9.02 9.04 446800 9.04 down down correct
RMR.US The RMR Group Inc 20210825 0 42.47 45.17 42.47 44.3 235066 37.5352 up down incorrect
RMRM.US RMR Mortgage Trust 20210825 0 11.14 11.21 10.87 11.21 49000 11.0589 up up correct
RMTI.US Rockwell Medical Inc 20210825 0 0.64 0.66 0.64 0.65 290400 0.65 up up correct
RNA.US Avidity Biosciences Inc 20210825 0 21.23 21.58 20.58 20.83 211898 20.83 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210825 0 2.83 3.15 2.82 2.99 402800 2.99 up up correct
RNDB.US Randolph Bancorp Inc 20210825 0 20.12 20.75 20.1 20.15 3687 20.0342 up up correct
RNLX.US Renalytix Plc 20210825 0 24.11 24.9 23.5 23.5 44700 23.5 down up incorrect
RNST.US Renasant Corporation 20210825 0 35.38 35.94 34.08 35.63 319589 35.178 up up correct
RNW.US Renew Energy Global PLC 20210825 0 9.2 9.63 8.9 9.41 933800 9.41 up up correct
RNWK.US RealNetworks Inc 20210825 0 1.72 1.8 1.7 1.74 226700 1.74 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210825 0 1.35 1.454 1.25 1.31 87700 1.31 down down correct
ROAD.US Construction Partners Inc 20210825 0 33.37 33.92 33.02 33.09 222400 33.09 down down correct
ROCC.US Ranger Oil Corporation 20210825 0 18.06 19.16 17.85 18.9 240474 18.9 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20210825 0 10.03 10.03 10.03 10.03 2000 10.03
ROCK.US Gibraltar Industries Inc 20210825 0 73.13 74.5 73.13 74.32 71100 74.32 up up correct
ROCR.US Roth CH Acquisition III Co 20210825 0 9.87 9.89 9.87 9.89 60000 9.89 up up correct
ROCRU.US Roth CH Acquisition III Co 20210825 0 10.16 10.16 10.16 10.16 0 10.16
ROCRW.US Roth CH Acquisition III Co 20210825 0 1.0701 1.08 1.04 1.05 19508 1.05 down down correct
ROIC.US Retail Opportunity Investments Corp 20210825 0 17.63 17.83 17.41 17.66 743252 17.3848 up down incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20210825 0 9.9 9.92 9.88 9.92 67500 9.92 up up correct
ROKU.US Roku Inc 20210825 0 356.36 359.89 352.52 353.47 2109400 353.47 down down correct
ROLL.US RBC Bearings Incorporated 20210825 0 226.83 228.02 223.29 226.43 62600 226.43 down down correct
ROOT.US Root Inc 20210825 0 5.92 6.2 5.7824 5.8 3957276 5.8 down down correct
ROST.US Ross Stores Inc 20210825 0 123.45 124.38 122.1 123.98 1683137 123.358 up up correct
ROVR.US Rover Group Inc 20210825 0 11.42 11.48 10.11 10.4 146600 10.4 down up incorrect
ROVRW.US Rover Group Inc 20210825 0 2.537 2.537 2.32 2.35 4500 2.35 down down correct
RPAY.US Repay Holdings Corporation 20210825 0 22.55 22.66 22.298 22.36 563200 22.36 down down correct
RPD.US Rapid7 Inc 20210825 0 115.767 117.42 115.24 117.29 401400 117.29 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210825 0 8 8 6.72 7.04 43200 7.04 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210825 0 21.71 22.26 21.181 21.77 91300 21.77 up up correct
RPRX.US Royalty Pharma plc 20210825 0 39.08 39.18 38.3 39.08 970691 38.9236
RPTX.US Repare Therapeutics Inc 20210825 0 33.9 35 33.69 34.84 80300 34.84 up up correct
RRBI.US Red River Bancshares Inc 20210825 0 51.05 51.54 51.03 51.03 3200 50.8916 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210825 0 23.3 24.93 23.28 24.08 566900 24.08 up down incorrect
RRR.US Red Rock Resorts Inc 20210825 0 44 46.428 43.31 46.17 1053718 43.4386 up up correct
RSLS.US ReShape Lifesciences Inc 20210825 0 3.19 3.27 3.137 3.18 963300 3.18 down down correct
RSSS.US Research Solutions Inc 20210825 0 2.48 2.55 2.48 2.55 19000 2.55 up down incorrect
RSVR.US Reservoir Media Inc 20210825 0 7.93 8.05 7.8 7.99 27600 7.99 up up correct
RSVRW.US Reservoir Media Management Inc 20210825 0 0.83 0.9 0.83 0.89 65300 0.89 up up correct
RTLR.US Rattler Midstream LP 20210825 0 10.73 10.8 10.65 10.69 365800 10.4614 down down correct
RTPY.US Reinvent Technology Partners Y 20210825 0 9.85 9.86 9.84 9.86 1233500 9.86 up up correct
RTPYU.US Reinvent Technology Partners Y 20210825 0 9.97 10 9.95 9.99 1088800 9.99 up down incorrect
RTPYW.US Reinvent Technology Partners Y 20210825 0 1.2899 1.2899 1.25 1.26 258432 1.26 down down correct
RUBY.US Rubius Therapeutics Inc 20210825 0 20.99 21.53 20.65 21.43 334989 21.43 up up correct
RUN.US Sunrun Inc 20210825 0 44.56 45.34 43.76 44.78 2695600 44.78 up up correct
RUSHA.US Rush Enterprises Inc 20210825 0 44.3 45.98 43.65 44.43 81702 44.2721 up down incorrect
RUSHB.US Rush Enterprises Inc 20210825 0 42.385 43.66 41.89 41.89 7589 41.7418 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210825 0 19.67 20.28 19.52 20.01 303800 20.01 up down incorrect
RVACU.US Riverview Acquisition Corp. Unit 20210825 0 9.9 9.9 9.86 9.86 4800 9.86 down down correct
RVMD.US Revolution Medicines Inc 20210825 0 25.98 27.05 25.69 26.86 389900 26.86 up up correct
RVNC.US Revance Therapeutics Inc 20210825 0 27.725 27.76 26.75 27.36 193700 27.36 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210825 0 3.67 3.93 3.62 3.64 298000 3.64 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210825 0 0.383 0.406 0.36 0.3697 10956 0.3697 down down correct
RVSB.US Riverview Bancorp Inc 20210825 0 7.38 7.45 7.31 7.32 33134 7.2656 down up incorrect
RWLK.US ReWalk Robotics Ltd 20210825 0 1.41 1.42 1.36 1.38 389400 1.38 down down correct
RXDX.US Prometheus Biosciences Inc 20210825 0 22.23 23.57 21.9 22.45 50600 22.45 up down incorrect
RXRA.US RXR Acquisition Corp 20210825 0 9.7 9.7 9.7 9.7 0 9.7
RXRAU.US RXR Acquisition Corp 20210825 0 9.9 9.9 9.9 9.9 0 9.9
RXRAW.US RXR Acquisition Corp 20210825 0 0.8 0.8 0.8 0.8 11500 0.8
RXRX.US Recursion Pharmaceuticals Inc 20210825 0 21.2 23.11 20.93 22 377500 22 up up correct
RXST.US RxSight Inc. Common Stock 20210825 0 14.49 14.945 12.5 12.53 238600 12.53 down down correct
RXT.US Rackspace Technology Inc 20210825 0 13.77 13.85 13.56 13.59 884778 13.59 down down correct
RYAAY.US Ryanair Holdings plc 20210825 0 109.83 109.83 108.48 109.43 193300 109.43 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210825 0 12.33 12.88 12.08 12.48 125300 12.48 up up correct
RZB.US Reinsurance Group of America Incorporated 20210825 0 28.99 28.99 28.8976 28.99 11980 28.2708
RZLT.US Rezolute Inc 20210825 0 9.81 9.9605 9.51 9.51 12208 9.51 down down correct
SABR.US Sabre Corporation 20210825 0 10.97 11.16 10.76 11.04 4410000 11.04 up up correct
SABRP.US Sabre Corporation 20210825 0 141.94 143.27 141.94 142.05 3000 140.2349 up up correct
SABS.US SAB Biotherapeutics Inc 20210825 0 9.97 9.97 9.95 9.97 9900 9.97
SAFM.US Sanderson Farms Inc 20210825 0 192.98 194.86 192.75 193.62 268914 193.1647 up up correct
SAFT.US Safety Insurance Group Inc 20210825 0 81.12 81.4625 80.51 80.65 36876 78.8473 down down correct
SAGE.US Sage Therapeutics Inc 20210825 0 43.01 43.73 42.53 43.59 273700 43.59 up up correct
SAIA.US Saia Inc 20210825 0 238.92 246.99 234.64 240.89 1086300 240.89 up up correct
SAL.US Salisbury Bancorp Inc 20210825 0 49 49 48 48.1 10175 47.8263 down down correct
SALM.US Salem Media Group Inc 20210825 0 2.75 2.94 2.68 2.91 227600 2.91 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210825 0 15.85 15.95 15.24 15.69 27045 15.364 down down correct
SANA.US Sana Biotechnology Inc 20210825 0 24 24.035 21.64 21.92 900117 21.92 down down correct
SANM.US Sanmina Corporation 20210825 0 37.88 38.25 37.78 38.09 178400 38.09 up up correct
SANW.US S&W Seed Company 20210825 0 2.91 2.95 2.85 2.9 49800 2.9 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20210825 0 43.235 43.81 42.865 43.47 117185 43.1967 up up correct
SATS.US EchoStar Corporation 20210825 0 25.24 25.9 25.24 25.66 398700 25.66 up up correct
SAVA.US Cassava Sciences Inc 20210825 0 83.47 96.63 78.51 80.86 29062700 80.86 down down correct
SBAC.US SBA Communications Corporation 20210825 0 352.67 352.67 348.36 349.58 547755 348.9963 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210825 0 31.9 32.37 31.78 31.82 162306 31.5609 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210825 0 9.725 9.725 9.725 9.725 0 9.725
SBEAU.US SilverBox Engaged Merger Corp I 20210825 0 9.924 9.924 9.92 9.92 700 9.92 down down correct
SBEAW.US SilverBox Engaged Merger Corp I 20210825 0 0.6175 0.6175 0.6175 0.6175 400 0.6175
SBET.US Sharplink Gaming Ltd 20210825 0 5.3 5.37 5.06 5.17 315000 5.17 down down correct
SBFG.US SB Financial Group Inc 20210825 0 17.85 18.07 17.85 17.91 3635 17.8031 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210825 0 30.05 30.72 29.53 30.3 261882 29.8414 up down incorrect
SBLK.US Star Bulk Carriers Corp 20210825 0 21.88 22.35 21.59 22.08 1583193 20.9035 up up correct
SBNY.US Signature Bank 20210825 0 260.23 263.335 258.03 259.47 278348 258.9784 down up incorrect
SBNYP.US Signature Bank 20210825 0 26.13 26.13 26.01 26.01 25600 25.3864 down down correct
SBRA.US Sabra Health Care REIT Inc 20210825 0 16.01 16.3 15.87 16.07 1501079 15.7432 up down incorrect
SBSI.US Southside Bancshares Inc 20210825 0 36.99 37.6 36.98 37.03 109937 36.702 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210825 0 5.34 5.41 5.32 5.36 13000 5.36 up up correct
SBTX.US Silverback Therapeutics Inc 20210825 0 25.97 27.97 24.29 25 183500 25 down down correct
SBUX.US Starbucks Corporation 20210825 0 115.59 115.99 115 115.57 3881496 115.0738 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210825 0 9.68 9.68 9.68 9.68 0 9.68
SCAQU.US Stratim Cloud Acquisition Corp 20210825 0 9.82 9.82 9.8 9.8 1500 9.8 down down correct
SCHL.US Scholastic Corporation 20210825 0 33.71 34.43 33.65 33.71 99581 33.4185
SCHN.US Schnitzer Steel Industries Inc 20210825 0 49.86 50.1173 48.61 48.66 163461 48.4872 down down correct
SCKT.US Socket Mobile Inc 20210825 0 6.18 6.45 6.18 6.31 89100 6.31 up up correct
SCLE.US Broadscale Acquisition Corp 20210825 0 9.61 9.63 9.6 9.63 210300 9.63 up down incorrect
SCLEU.US Broadscale Acquisition Corp 20210825 0 9.82 9.82 9.81 9.82 6000 9.82
SCLEW.US Broadscale Acquisition Corp 20210825 0 0.7801 0.8182 0.7701 0.8182 11929 0.8182 up up correct
SCOA.US Scion Tech Growth I 20210825 0 9.72 9.72 9.67 9.69 6000 9.69 down down correct
SCOAU.US Scion Tech Growth I 20210825 0 9.873 9.98 9.873 9.98 1300 9.98 up up correct
SCOAW.US Scion Tech Growth I 20210825 0 0.7 0.79 0.7 0.79 7000 0.79 up up correct
SCOB.US ScION Tech Growth II 20210825 0 9.7 9.7 9.7 9.7 0 9.7
SCOBU.US ScION Tech Growth II 20210825 0 9.89 9.89 9.89 9.89 700 9.89
SCOBW.US ScION Tech Growth II 20210825 0 0.7356 0.7639 0.7356 0.75 58151 0.75 up down incorrect
SCOR.US comScore Inc 20210825 0 3.67 3.93 3.61 3.84 850000 3.84 up up correct
SCPH.US scPharmaceuticals Inc 20210825 0 5.25 5.57 5.07 5.5 62200 5.5 up up correct
SCPL.US SciPlay Corporation 20210825 0 18.4 19.1 18.35 18.93 877100 18.93 up down incorrect
SCPS.US Scopus BioPharma Inc 20210825 0 4.5 5.2 4.5 5.06 430700 5.06 up up correct
SCR.US Score Media and Gaming Inc 20210825 0 33.75 35.35 33.51 35.3 1485189 35.3 up up correct
SCSC.US ScanSource Inc 20210825 0 33.62 37.66 33.29 35.4 685000 35.4 up up correct
SCVL.US Shoe Carnival Inc 20210825 0 42.83 42.83 36.75 37.75 1130113 37.6685 down down correct
SCVX.US UN 20210825 0 10.23 10.23 10.22 10.22 3000 10.22 down down correct
SCWX.US SecureWorks Corp 20210825 0 19.84 20.84 19.5 20.74 77100 20.74 up down incorrect
SCYX.US SCYNEXIS Inc 20210825 0 6.33 6.5 6.22 6.26 126000 6.26 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210825 0 9.63 9.68 9.63 9.68 28700 9.68 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210825 0 10.01 10.03 9.91 9.91 32400 9.91 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20210825 0 0.6505 0.6701 0.59 0.6668 18728 0.6668 up up correct
SDC.US SmileDirectClub Inc 20210825 0 5.11 5.14 4.96 5.02 4875400 5.02 down down correct
SDGR.US Schrödinger Inc 20210825 0 59.76 59.76 58.28 58.77 433000 58.77 down up incorrect
SDH.US Global Internet of People Inc 20210825 0 2.67 2.67 2.5 2.57 34200 2.57 down down correct
SEAC.US SeaChange International Inc 20210825 0 1.02 1.03 1.01 1.02 253300 1.02
SEAT.US Vivid Seats Inc. Class A Common Stock 20210825 0 9.91 9.95 9.91 9.94 8406 9.94 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210825 0 1.48 1.48 1.41 1.42 70054 1.329 down down correct
SECO.US Secoo Holding Limited 20210825 0 1.75 1.75 1.68 1.71 51900 1.71 down up incorrect
SEDG.US SolarEdge Technologies Inc 20210825 0 279.03 282.35 277.41 281.44 303400 281.44 up up correct
SEED.US Origin Agritech Limited 20210825 0 9.01 9.42 8.72 9.07 110200 9.07 up up correct
SEEL.US Seelos Therapeutics Inc 20210825 0 2.02 2.17 1.96 2.1 1593400 2.1 up down incorrect
SEER.US Seer Inc 20210825 0 35.6 36.5 34.5 36.28 507763 36.28 up up correct
SEIC.US SEI Investments Company 20210825 0 61.88 62.769 61.61 62.52 330279 62.1054 up up correct
SELB.US Selecta Biosciences Inc 20210825 0 4.02 4.15 3.95 4.07 465900 4.07 up up correct
SELF.US Global Self Storage Inc 20210825 0 5.13 5.25 5.13 5.18 47912 5.0547 up up correct
SENEA.US Seneca Foods Corporation 20210825 0 50.46 50.49 49.03 49.23 13500 49.23 down down correct
SENEB.US Seneca Foods Corporation 20210825 0 49.31 49.31 49.31 49.31 0 49.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20210825 0 10.63 10.7 10.3 10.41 56000 10.41 down down correct
SESN.US Sesen Bio Inc 20210825 0 1.04 1.11 1.02 1.07 31008400 1.07 up up correct
SFBC.US Sound Financial Bancorp Inc 20210825 0 43.687 43.93 43.33 43.33 2229 43.1547 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20210825 0 72.29 74.08 72.15 73.23 91907 73.0458 up up correct
SFET.US Safe 20210825 0 1.2 1.27 1.18 1.18 423700 1.18 down down correct
SFIX.US Stitch Fix Inc 20210825 0 42.53 42.97 41.23 41.69 1050800 41.69 down down correct
SFM.US Sprouts Farmers Market Inc 20210825 0 24.35 24.71 24.07 24.37 1499092 24.37 up up correct
SFNC.US Simmons First National Corporation 20210825 0 29.05 29.52 28.89 28.93 289462 28.5715 down down correct
SFST.US Southern First Bancshares Inc 20210825 0 50.11 50.72 49.61 50.39 62200 50.39 up up correct
SFT.US Shift Technologies Inc 20210825 0 7.45 7.63 7.43 7.46 865997 7.46 up down incorrect
SGA.US Saga Communications Inc 20210825 0 23.98 24.13 23.5938 23.98 9949 23.1712
SGBX.US SG Blocks Inc 20210825 0 3.35 3.629 3.35 3.61 159100 3.61 up up correct
SGC.US Superior Group of Companies Inc 20210825 0 22.98 23.74 22.7233 23.7 50221 23.588 up up correct
SGEN.US Seagen Inc 20210825 0 167.36 170.08 164.56 169.82 669900 169.82 up up correct
SGH.US SMART Global Holdings Inc 20210825 0 44.06 46.19 43.975 45.35 619900 45.35 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20210825 0 37.88 38.229 35.35 35.98 142600 35.98 down down correct
SGLB.US Sigma Labs Inc 20210825 0 3.34 3.34 3.2 3.27 78791 3.27 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210825 0 0.2499 0.2499 0.2 0.2 1776 0.2 down up incorrect
SGMA.US SigmaTron International Inc 20210825 0 5.91 6.17 5.69 6.05 62900 6.05 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210825 0 7.093 7.31 7.093 7.178 5300 7.178 up up correct
SGMO.US Sangamo Therapeutics Inc 20210825 0 9.72 9.98 9.43 9.87 1397600 9.87 up down incorrect
SGMS.US Scientific Games Corporation 20210825 0 71.38 74.93 71.05 74.75 818900 74.75 up up correct
SGOC.US SGOCO Group Ltd 20210825 0 5.82 7.23 5.5 6.4 4995200 6.4 up up correct
SGRP.US SPAR Group Inc 20210825 0 1.67 1.76 1.67 1.73 248700 1.73 up up correct
SGRY.US Surgery Partners Inc 20210825 0 45.78 47.45 45.41 46.53 299500 46.53 up up correct
SGTX.US Sigilon Therapeutics Inc 20210825 0 5.45 5.85 5.26 5.64 373400 5.64 up down incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20210825 0 9.65 9.67 9.65 9.67 600 9.67 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210825 0 9.97 9.97 9.97 9.97 0 9.97
SHACW.US SCP & CO Healthcare Acquisition Company 20210825 0 0.5501 0.5501 0.55 0.55 316 0.55 down down correct
SHBI.US Shore Bancshares Inc 20210825 0 17.49 17.65 17.38 17.52 13345 17.4149 up down incorrect
SHC.US Sotera Health Company 20210825 0 25.05 25.5 24.72 25.43 968100 25.43 up up correct
SHCR.US Sharecare Inc 20210825 0 7.32 7.7 7.07 7.1 819700 7.1 down down correct
SHCRW.US Sharecare Inc 20210825 0 1.29 1.34 1.18 1.25 28800 1.25 down down correct
SHEN.US Shenandoah Telecommunications Company 20210825 0 29.62 29.64 28.94 29.3 233324 29.2254 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210825 0 1.19 1.22 1.15 1.2 9039300 1.2 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210825 0 0.06 0.0629 0.0531 0.0616 22590 0.0616 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210825 0 0.1059 0.1059 0.1059 0.1059 111 0.1059
SHLS.US Shoals Technologies Group Inc 20210825 0 31.39 31.87 30.91 31.6 486700 31.6 up up correct
SHO.US PI 20210825 0 26 26.35 25.85 26 6601 26
SHOO.US Steven Madden Ltd 20210825 0 41.52 41.79 41.0426 41.56 448213 41.2673 up up correct
SHPW.US WT 20210825 0 1.01 1.07 1.01 1.07 6279 1.07 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210825 0 9.85 10 9.85 10 1548 10 up up correct
SHQAU.US Shelter Acquisition Corporation I Units 20210825 0 9.908 9.908 9.908 9.908 0 9.908
SHQAW.US Shelter Acquisition Corporation I Warrants 20210825 0 0.5 0.555 0.5 0.51 4162 0.51 up down incorrect
SHYF.US The Shyft Group Inc 20210825 0 41.97 42.695 41.97 42.33 172594 42.3097 up up correct
SI.US PA 20210825 0 24.25 24.29 24.15 24.21 150415 23.8446 down down correct
SIBN.US SI 20210825 0 22.95 23.1 21.83 22.63 480300 22.63 down down correct
SIEB.US Siebert Financial Corp 20210825 0 3.75 3.8 3.63 3.68 155900 3.68 down down correct
SIEN.US Sientra Inc 20210825 0 6.16 6.58 6.12 6.44 753500 6.44 up down incorrect
SIFY.US Sify Technologies Limited 20210825 0 3.66 3.7 3.53 3.68 175400 3.68 up up correct
SIGA.US SIGA Technologies Inc 20210825 0 6.45 6.46 6.33 6.38 176600 6.38 down down correct
SIGI.US Selective Insurance Group Inc 20210825 0 84.25 85.0799 84.04 84.09 64345 83.7947 down down correct
SIGIP.US Selective Insurance Group Inc 20210825 0 26.28 26.29 26.18 26.25 9700 25.6622 down down correct
SILC.US Silicom Ltd 20210825 0 44.75 44.89 44.24 44.36 9000 44.36 down down correct
SILK.US Silk Road Medical Inc 20210825 0 53.29 54.149 49.202 53.55 271400 53.55 up up correct
SIMO.US Silicon Motion Technology Corporation 20210825 0 72.04 72.9578 71.88 72.41 276438 71.8954 up up correct
SINO.US Sino 20210825 0 2.84 3.32 2.84 3.21 1836900 3.21 up up correct
SINT.US Sintx Technologies Inc 20210825 0 1.412 1.51 1.41 1.41 1127700 1.41 down down correct
SIOX.US Sio Gene Therapies Inc 20210825 0 1.86 2 1.83 1.95 369800 1.95 up down incorrect
SIRI.US Sirius XM Holdings Inc 20210825 0 6.33 6.38 6.29 6.31 10760333 6.2886 down down correct
SISI.US Shineco Inc 20210825 0 7.8 9.2699 7.64 8.35 594822 8.35 up up correct
SITM.US SiTime Corporation 20210825 0 204 208.07 194.72 195.58 160100 195.58 down up incorrect
SIVB.US SVB Financial Group 20210825 0 569.85 580.79 568.89 572 223900 572 up up correct
SIVBP.US SVB Financial Group 20210825 0 26.89 26.96 26.873 26.96 7300 26.6286 up down incorrect
SJ.US Scienjoy Holding Corporation 20210825 0 4.75 5.14 4.4 4.61 271221 4.61 down down correct
SKIN.US The Beauty Health Company 20210825 0 22.91 23.94 22.66 23.01 2352000 23.01 up down incorrect
SKINW.US The Beauty Health Company 20210825 0 11.56 12.42 11.16 11.37 43500 11.37 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210825 0 9.6 9.63 9.6 9.62 4600 9.62 up up correct
SKYAU.US Skydeck Acquisition Corp 20210825 0 9.89 9.89 9.89 9.89 0 9.89
SKYAW.US Skydeck Acquisition Corp. Warrants 20210825 0 0.93 0.93 0.93 0.93 4246 0.93
SKYT.US SkyWater Technology Inc 20210825 0 27.0094 29.229 26.79 27.6 862274 27.6 up up correct
SKYW.US SkyWest Inc 20210825 0 44.81 47.99 44.12 47.95 1068400 47.95 up down incorrect
SLAB.US Silicon Laboratories Inc 20210825 0 158.41 159.49 158.06 158.7 722100 158.7 up up correct
SLAC.US WT 20210825 0 0.9301 0.9301 0.9001 0.9001 1840 0.9001 down down correct
SLAMU.US Slam Corp 20210825 0 9.82 9.85 9.8 9.82 33700 9.82
SLAMW.US Slam Corp 20210825 0 0.75 0.77 0.6901 0.7299 107685 0.7299 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210825 0 9.78 9.8 9.78 9.78 13600 9.78
SLCRU.US Silver Crest Acquisition Corporation 20210825 0 10.065 10.065 10.065 10.065 300 10.065
SLCRW.US Silver Crest Acquisition Corporation 20210825 0 0.68 0.68 0.5401 0.5401 45884 0.5401 down down correct
SLDB.US Solid Biosciences Inc 20210825 0 2.65 2.78 2.635 2.65 350100 2.65
SLGC.US Somalogic Inc 20210825 0 10.01 10.01 9.97 9.985 119800 9.985 down down correct
SLGG.US Super League Gaming Inc 20210825 0 4.04 4.239 3.93 4.14 648200 4.14 up up correct
SLGL.US Sol 20210825 0 9.86 9.86 9.23 9.74 15600 9.74 down down correct
SLGN.US Silgan Holdings Inc 20210825 0 41.94 42.75 41.92 42.46 466332 42.182 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210825 0 3.14 3.14 3.04 3.12 19700 3.12 down down correct
SLM.US SLM Corporation 20210825 0 18.25 19.05 18.25 18.91 2792439 18.7634 up up correct
SLMBP.US SLM Corporation 20210825 0 61.3597 61.3597 61.3597 61.3597 469 60.4308
SLN.US Silence Therapeutics plc 20210825 0 23.86 23.86 23.86 23.86 200 23.86
SLNG.US Stabilis Solutions Inc 20210825 0 6.66 6.66 6.45 6.45 6400 6.45 down down correct
SLNH.US Soluna Holdings Inc 20210825 0 8 8.98 8 8.7 404100 8.7 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210825 0 24.16 24.4 24.15 24.32 31900 23.5012 up up correct
SLNO.US Soleno Therapeutics Inc 20210825 0 0.886 0.91 0.886 0.887 223400 0.887 up up correct
SLP.US Simulations Plus Inc 20210825 0 45.74 45.7966 44.78 45.02 64685 45.02 down up incorrect
SLRC.US SLR Investment Corp 20210825 0 18.91 19.065 18.85 18.86 95743 18.0619 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210825 0 1.01 1.056 0.975 1 7973100 1 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210825 0 9.32 9.54 9.05 9.23 211000 9.23 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210825 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210825 0 45.17 45.5 44.93 45.32 14029 45.1736 up up correct
SMBK.US SmartFinancial Inc 20210825 0 24.7 25 24.46 24.73 19983 24.6747 up up correct
SMCI.US Super Micro Computer Inc 20210825 0 35.49 35.9 35.4 35.59 147400 35.59 up up correct
SMED.US Sharps Compliance Corp 20210825 0 9.06 9.48 9.05 9.18 119500 9.18 up up correct
SMFR.US Sema4 Holdings Corp 20210825 0 9.4 9.54 9.12 9.27 857400 9.27 down down correct
SMFRW.US Sema4 Holdings Corp 20210825 0 2.86 2.95 2.57 2.69 69305 2.69 down down correct
SMID.US Smith 20210825 0 19.04 19.04 18.62 18.92 11800 18.92 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210825 0 9.54 9.56 9.54 9.56 27300 9.56 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210825 0 10.045 10.045 10.045 10.045 0 10.045
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20210825 0 0.8 1.03 0.8 1.03 593 1.03 up up correct
SMIT.US Schmitt Industries Inc 20210825 0 5.36 5.44 5.27 5.31 6100 5.31 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210825 0 108.49 110 106.23 106.25 5700 106.25 down down correct
SMMF.US Summit Financial Group Inc 20210825 0 23.99 23.99 23.78 23.78 4646 23.4422 down up incorrect
SMMT.US Summit Therapeutics Inc 20210825 0 8.1 8.175 7.9 7.97 175700 7.97 down down correct
SMPL.US The Simply Good Foods Company 20210825 0 34.7 35.28 34.54 34.99 334800 34.99 up up correct
SMSI.US Smith Micro Software Inc 20210825 0 4.9 5.05 4.87 4.92 464200 4.92 up up correct
SMTC.US Semtech Corporation 20210825 0 66.61 67.52 66.61 67.3 286100 67.3 up down incorrect
SMTI.US Sanara MedTech Inc 20210825 0 33.5 33.5 32.885 33.34 1778 33.34 down down correct
SNAX.US Stryve Foods Inc 20210825 0 6.87 7.65 6.87 7.46 55600 7.46 up up correct
SNAXW.US Stryve Foods Inc 20210825 0 0.9 0.95 0.8501 0.89 134954 0.89 down up incorrect
SNBR.US Sleep Number Corporation 20210825 0 97.08 100 97.05 98.95 249100 98.95 up up correct
SNCE.US Science 37 Holdings Inc 20210825 0 9.93 9.93 9.88 9.92 2600 9.92 down down correct
SNCR.US Synchronoss Technologies Inc 20210825 0 2.73 2.79 2.7 2.76 461700 2.76 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210825 0 25.02 25.15 24.9 25.01 33043 25.01 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210825 0 31.49 31.9 30.72 30.93 223100 30.93 down down correct
SND.US Smart Sand Inc 20210825 0 2.27 2.35 2.22 2.31 66700 2.31 up up correct
SNDL.US Sundial Growers Inc 20210825 0 0.764 0.789 0.75 0.776 82494400 0.776 up down incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210825 0 16.79 17.02 16.5 16.96 271700 16.96 up up correct
SNES.US SenesTech Inc 20210825 0 1.78 1.84 1.76 1.8 331500 1.8 up up correct
SNEX.US StoneX Group Inc 20210825 0 65.71 66.9 65.71 66.53 29900 66.53 up down incorrect
SNFCA.US Security National Financial Corporation 20210825 0 9.24 9.35 9.22 9.3 7000 9.3 up up correct
SNGX.US Soligenix Inc 20210825 0 0.95 0.99 0.91 0.99 519400 0.99 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210825 0 5.96 6.36 5.91 5.95 857700 5.95 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20210825 0 20 20.24 19.695 19.94 191200 19.94 down down correct
SNPS.US Synopsys Inc 20210825 0 324.35 327.58 323.87 325.01 521600 325.01 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210825 0 7.22 7.56 6.992 7.25 107400 7.25 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210825 0 9.64 9.66 9.64 9.65 173500 9.65 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210825 0 9.99 10 9.99 9.99 1400 9.99
SNRHW.US Senior Connect Acquisition Corp. I 20210825 0 0.6689 0.6689 0.6 0.6601 1710975 0.6601 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210825 0 9.9 10 9.81 9.93 89800 9.93 up down incorrect
SNT.US Senstar Technologies Ltd. 20210825 0 5.58 5.65 5.4801 5.63 320418 3.8513 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210825 0 6.85 7.36 6.02 6.7 2799900 6.7 down down correct
SNY.US Sanofi 20210825 0 51.74 51.93 51.51 51.78 3041700 51.78 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210825 0 14.8 15.08 14.51 14.85 13785300 14.85 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210825 0 4.95 5.05 4.8 4.93 399000 4.93 down down correct
SOHO.US Sotherly Hotels Inc 20210825 0 2.36 2.44 2.32 2.39 130100 2.39 up up correct
SOHOB.US Sotherly Hotels Inc 20210825 0 17.31 17.335 17 17.1 5500 17.1 down down correct
SOHON.US Sotherly Hotels Inc 20210825 0 17.87 18 17.47 17.605 2000 17.605 down down correct
SOHOO.US Sotherly Hotels Inc 20210825 0 17 17.72 17 17.17 3000 17.17 up up correct
SOHU.US Sohu.com Limited 20210825 0 22 22.65 21.55 22.46 381500 22.46 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210825 0 3.44 3.52 3.41 3.44 1588400 3.44
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210825 0 1.3001 1.35 1.29 1.315 15078 1.315 up up correct
SOLY.US Soliton Inc 20210825 0 20.3 20.92 20.15 20.63 120400 20.63 up up correct
SONM.US Sonim Technologies Inc 20210825 0 0.402 0.429 0.4001 0.4002 772201 4.002 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210825 0 0.63 0.64 0.61 0.61 9867600 0.61 down down correct
SONO.US Sonos Inc 20210825 0 40.22 41.99 40.17 41.31 3960400 41.31 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210825 0 17.82 18.25 17.52 18.15 40100 18.15 up up correct
SOTK.US Sono 20210825 0 3.01 3.57 2.98 3.3 22000 3.3 up up correct
SP.US SP Plus Corporation 20210825 0 30.38 30.51 30.02 30.24 82200 30.24 down up incorrect
SPCB.US SuperCom Ltd 20210825 0 1.16 1.16 1.13 1.15 226900 1.15 down down correct
SPFI.US South Plains Financial Inc 20210825 0 22.85 23.735 22.5 22.93 34500 22.8521 up up correct
SPI.US SPI Energy Co. Ltd 20210825 0 5.15 5.43 5.15 5.22 191900 5.22 up down incorrect
SPKAR.US SPK Acquisition Corp. Right 20210825 0 0.362 0.362 0.362 0.362 0 0.362
SPKAU.US SPK Acquisition Corp Unit 20210825 0 10.045 10.045 10.045 10.045 0 10.045
SPKB.US Silver Spike Acquisition Corp II 20210825 0 9.62 9.62 9.62 9.62 0 9.62
SPKBU.US Silver Spike Acquisition Corp II 20210825 0 9.9 9.9 9.9 9.9 300 9.9
SPKBW.US Silver Spike Acquisition Corp II 20210825 0 1.095 1.095 1.095 1.095 246 1.095
SPKE.US Spark Energy Inc 20210825 0 26.2 26.3 26.2 26.2884 3104 26.1067 up up correct
SPLK.US Splunk Inc 20210825 0 153 156.96 152.68 155.02 4442100 155.02 up up correct
SPNE.US SeaSpine Holdings Corporation 20210825 0 15.65 15.95 15.425 15.91 100400 15.91 up up correct
SPNS.US Sapiens International Corporation N.V 20210825 0 28.86 29 28.43 28.68 41300 28.68 down down correct
SPOK.US Spok Holdings Inc 20210825 0 8 8.02 7.77 7.86 106143 7.7669 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210825 0 2.37 2.45 2.33 2.43 2366500 2.43 up down incorrect
SPRB.US Spruce Biosciences Inc 20210825 0 7.83 8.3 7.51 7.6 20200 7.6 down up incorrect
SPRO.US Spero Therapeutics Inc 20210825 0 16.79 17.5 16.776 16.92 211200 16.92 up up correct
SPSC.US SPS Commerce Inc 20210825 0 128.5 129.7 127.37 127.93 156800 127.93 down down correct
SPT.US Sprout Social Inc 20210825 0 114.91 117.76 113.917 117.22 361500 117.22 up up correct
SPTK.US SportsTek Acquisition Corp 20210825 0 9.61 9.61 9.61 9.61 100 9.61
SPTKU.US SportsTek Acquisition Corp 20210825 0 9.9 9.9 9.9 9.9 200 9.9
SPTN.US SpartanNash Company 20210825 0 21.12 21.365 21 21.04 193150 20.6675 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210825 0 17.7 17.81 17.63 17.71 354200 17.71 up up correct
SPWR.US SunPower Corporation 20210825 0 21.87 21.94 21.17 21.5 1969100 21.5 down down correct
SQBG.US Sequential Brands Group Inc 20210825 0 10.92 11.28 10.81 11.08 54600 11.08 up up correct
SQBGQ.US Sequential Brands Group Inc 20210825 0 10.92 11.28 10.81 11.08 54600 11.08 up up correct
SQFT.US Presidio Property Trust Inc 20210825 0 3.79 3.883 3.76 3.8 118400 3.605 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210825 0 24.99 25.09 24.926 25 6700 24.0003 up up correct
SRAX.US SRAX Inc 20210825 0 5.14 5.5 4.97 5.23 430200 5.23 up up correct
SRCE.US 1st Source Corporation 20210825 0 47.135 47.135 46.39 46.47 44267 46.1716 down down correct
SRCL.US Stericycle Inc 20210825 0 66 67.33 66 67.04 331400 67.04 up up correct
SRDX.US Surmodics Inc 20210825 0 56.13 57.08 54.25 54.51 29500 54.51 down down correct
SREV.US ServiceSource International Inc 20210825 0 1.51 1.56 1.5 1.54 102500 1.54 up up correct
SRGA.US Surgalign Holdings Inc 20210825 0 1.29 1.35 1.25 1.34 4321500 1.34 up up correct
SRNE.US Sorrento Therapeutics Inc 20210825 0 9.0398 9.63 8.9642 9.32 6705063 9.32 up up correct
SRPT.US Sarepta Therapeutics Inc 20210825 0 77.16 81.03 76.38 79.94 762200 79.94 up up correct
SRRA.US Sierra Oncology Inc 20210825 0 20.88 21.3 20.43 20.45 18000 20.45 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210825 0 40.42 40.42 40.42 40.42 0 40.42
SRRK.US Scholar Rock Holding Corporation 20210825 0 39.56 41.19 39.24 39.57 100300 39.57 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210825 0 9.7 9.76 9.7 9.76 1100 9.76 up down incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210825 0 9.965 9.965 9.965 9.965 100 9.965
SRSAW.US Sarissa Capital Acquisition Corp 20210825 0 1.195 1.195 1.195 1.195 0 1.195
SRTS.US Sensus Healthcare Inc 20210825 0 3.47 3.65 3.47 3.61 4300 3.61 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20210825 0 8.235 8.38 7.5 7.5 3800 7.5 down down correct
SRZNW.US Surrozen Inc. Warrant 20210825 0 0.88 0.9 0.73 0.9 15127 0.9 up down incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20210825 0 9.68 9.68 9.68 9.68 0 9.68
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210825 0 9.85 9.85 9.85 9.85 0 9.85
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210825 0 0.7701 0.7701 0.7701 0.7701 1930 0.7701
SSB.US South State Corporation 20210825 0 70 70.54 69.51 69.69 383477 69.2788 down down correct
SSBI.US Summit State Bank 20210825 0 16.33 16.33 16.1158 16.14 1516 14.5693 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20210825 0 19.25 19.5 19.25 19.25 8900 19.162
SSKN.US STRATA Skin Sciences Inc 20210825 0 1.44 1.46 1.42 1.42 45300 1.42 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210825 0 76.94 77.05 75.92 75.95 1129831 75.5969 down up incorrect
SSNT.US SilverSun Technologies Inc 20210825 0 8 8 7.7 7.84 14700 7.84 down down correct
SSP.US The E.W. Scripps Company 20210825 0 18.19 18.48 18.11 18.31 139600 18.31 up up correct
SSRM.US SSR Mining Inc 20210825 0 16.05 16.05 15.69 15.92 771634 15.8769 down down correct
SSSS.US SuRo Capital Corp 20210825 0 12.69 12.95 12.68 12.72 193229 10.45 up up correct
SSTI.US ShotSpotter Inc 20210825 0 40.3 40.5 39.29 39.45 25600 39.45 down down correct
SSYS.US Stratasys Ltd 20210825 0 21.26 21.65 20.75 20.76 623000 20.76 down down correct
STAA.US STAAR Surgical Company 20210825 0 136.97 138.12 131.46 134.9 283600 134.9 down down correct
STAB.US Statera Biopharma Inc 20210825 0 3.44 3.5 3.19 3.2 84800 3.2 down down correct
STAF.US Staffing 360 Solutions Inc 20210825 0 1.81 1.94 1.8 1.9 969800 1.9 up up correct
STBA.US S&T Bancorp Inc 20210825 0 29.89 30.42 29.89 30 106269 29.7219 up down incorrect
STCN.US Steel Connect Inc 20210825 0 1.76 1.83 1.74 1.8 62700 1.8 up up correct
STEP.US StepStone Group Inc 20210825 0 46.02 47.29 45.66 46.16 201700 45.9258 up up correct
STFC.US State Auto Financial Corporation 20210825 0 50.05 50.14 49.94 50.07 111380 49.8752 up down incorrect
STGW.US MDC Partners Inc 20210825 0 6.66 6.77 6.39 6.66 251400 6.66
STIM.US Neuronetics Inc 20210825 0 7.69 7.81 7.48 7.53 383700 7.53 down down correct
STKL.US SunOpta Inc 20210825 0 9.57 9.62 9.38 9.45 526900 9.45 down up incorrect
STKS.US The ONE Group Hospitality Inc 20210825 0 11.38 11.5 11.24 11.32 78000 11.32 down down correct
STLD.US Steel Dynamics Inc 20210825 0 70.94 72.1018 70.28 70.5 1143274 69.9109 down down correct
STND.US Standard AVB Financial Corp 20210825 0 0.28 0.29 0.275 0.28 124209 0.28
STNE.US StoneCo Ltd 20210825 0 53.75 53.96 52.09 52.88 4545000 52.88 down up incorrect
STOK.US Stoke Therapeutics Inc 20210825 0 25.99 26.93 25.88 26.24 88500 26.24 up up correct
STRA.US Strategic Education Inc 20210825 0 77.83 79.1 76.005 77.18 214255 76.5851 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210825 0 9.95 9.97 9.95 9.95 286657 9.95
STRL.US Sterling Construction Company Inc 20210825 0 22.61 23.14 22.35 22.75 108500 22.75 up up correct
STRM.US Streamline Health Solutions Inc 20210825 0 1.65 1.69 1.55 1.62 73800 1.62 down down correct
STRO.US Sutro Biopharma Inc 20210825 0 20.49 20.73 20.13 20.29 197500 20.29 down down correct
STRR.US Star Equity Holdings Inc 20210825 0 2.76 2.76 2.6 2.61 252800 2.61 down down correct
STRRP.US Star Equity Holdings Inc 20210825 0 10.15 10.17 10.14 10.17 700 8.3555 up up correct
STRS.US Stratus Properties Inc 20210825 0 30.31 30.41 29.68 29.68 10200 29.68 down down correct
STRT.US Strattec Security Corporation 20210825 0 40.4 40.99 40.15 40.15 6600 40.15 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210825 0 5 5.15 4.95 5.03 110084 5.03 up down incorrect
STTK.US Shattuck Labs Inc 20210825 0 20.02 20.565 19.65 20.27 137800 20.27 up up correct
STWO.US ACON S2 Acquisition Corp 20210825 0 9.88 9.9 9.88 9.9 6100 9.9 up up correct
STX.US Seagate Technology Holdings plc 20210825 0 85.9 89.53 85.9 86.89 3235582 85.6143 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210825 0 22.2 22.94 22.2 22.75 57837 22.5332 up up correct
SUMO.US Sumo Logic Inc 20210825 0 20.27 20.91 20.01 20.9 610500 20.9 up up correct
SUMR.US Summer Infant Inc 20210825 0 8.92 8.95 8.39 8.45 14800 8.45 down down correct
SUNS.US SLR Senior Investment Corp 20210825 0 15.93 15.96 15.84 15.88 17465 15.4718 down down correct
SUNW.US Sunworks Inc 20210825 0 7.92 8.03 7.73 7.73 623900 7.73 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210825 0 25.04 25.85 24.9 25.45 273300 25.45 up up correct
SURF.US Surface Oncology Inc 20210825 0 6.2 6.29 6.1 6.19 310800 6.19 down down correct
SURG.US SurgePays Inc. Common Stock 20210825 0 0.1 0.1097 0.0863 0.0949 761633 4.745 down down correct
SV.US Spring Valley Acquisition Corp 20210825 0 9.93 9.97 9.75 9.96 170300 9.96 up up correct
SVA.US Sinovac Biotech Ltd 20210825 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210825 0 12.17 12.4 12.15 12.15 3087 12.101 down up incorrect
SVC.US Service Properties Trust 20210825 0 11.23 11.5 11.09 11.31 1627825 11.31 up up correct
SVFA.US SVF Investment Corp 20210825 0 9.705 9.71 9.69 9.7 84700 9.7 down down correct
SVFAU.US SVF Investment Corp 20210825 0 9.91 9.94 9.87 9.87 31800 9.87 down down correct
SVFAW.US SVF Investment Corp 20210825 0 1.09 1.09 0.95 0.96 142700 0.96 down up incorrect
SVFB.US SVF Investment Corp. 2 20210825 0 9.7 9.77 9.68 9.75 112200 9.75 up up correct
SVFC.US SVF Investment Corp. 3 20210825 0 9.67 9.71 9.65 9.7 311400 9.7 up up correct
SVFD.US Save Foods Inc 20210825 0 7.7 7.9 7.5 7.9 14400 7.9 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210825 0 9.87 9.87 9.83 9.83 12800 9.83 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210825 0 10.2 10.2 10.165 10.165 3200 10.165 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210825 0 0.71 0.7575 0.71 0.73 35464 0.73 up down incorrect
SVRA.US Savara Inc 20210825 0 1.32 1.37 1.318 1.35 301383 1.35 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210825 0 10.2 10.2 10.2 10.2 0 10.2
SVSVW.US Spring Valley Acquisition Corp 20210825 0 0.6901 0.8784 0.68 0.8199 84631 0.8199 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210825 0 5.68 5.79 5.68 5.74 7100 5.74 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20210825 0 10 10 10 10 0 10
SWAV.US ShockWave Medical Inc 20210825 0 204.58 211.48 200.02 209.66 375300 209.66 up up correct
SWBI.US Smith & Wesson Brands Inc 20210825 0 23.88 24.91 23.6 24.57 1316300 24.368 up up correct
SWET.US Athlon Acquisition Corp 20210825 0 9.63 9.64 9.6 9.61 112600 9.61 down down correct
SWETU.US Athlon Acquisition Corp 20210825 0 9.905 9.95 9.9 9.92 99400 9.92 up up correct
SWETW.US Athlon Acquisition Corp 20210825 0 0.65 0.6801 0.6487 0.66 50072 0.66 up up correct
SWIM.US Latham Group Inc 20210825 0 21.96 22.09 21.4 21.65 505700 21.65 down down correct
SWIR.US Sierra Wireless Inc 20210825 0 16.13 16.85 16.1 16.64 225600 16.64 up up correct
SWKH.US SWK Holdings Corporation 20210825 0 19.78 19.78 19.14 19.29 9300 19.29 down down correct
SWKS.US Skyworks Solutions Inc 20210825 0 182.32 183.09 180.38 181.08 1009706 180.449 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210825 0 76.25 80.72 74.16 79.02 105700 79.02 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210825 0 1.18 1.205 1.12 1.14 250400 1.14 down down correct
SY.US So 20210825 0 6.54 6.69 6.34 6.46 176200 6.46 down down correct
SYBT.US Stock Yards Bancorp Inc 20210825 0 51.76 52.37 51.36 51.44 78470 50.9472 down down correct
SYBX.US Synlogic Inc 20210825 0 2.64 2.78 2.62 2.68 48500 2.68 up up correct
SYNA.US Synaptics Incorporated 20210825 0 175.29 179.63 175.13 177.3 293700 177.3 up up correct
SYNC.US Synacor Inc 20210825 0 202.5 211 199.6 211 379345 211 up up correct
SYNH.US Syneos Health Inc 20210825 0 90.2 91.3 89.68 91.06 850600 91.06 up up correct
SYNL.US Synalloy Corporation 20210825 0 11.13 11.55 11.13 11.43 26700 11.43 up down incorrect
SYPR.US Sypris Solutions Inc 20210825 0 3.33 3.35 3.25 3.27 72600 3.27 down up incorrect
SYRS.US Syros Pharmaceuticals Inc 20210825 0 4.69 4.88 4.63 4.77 556600 4.77 up up correct
SYTA.US Siyata Mobile Inc 20210825 0 4.86 4.98 4.28 4.5844 189952 4.5844 down down correct
SYTAW.US Siyata Mobile Inc 20210825 0 3.04 3.17 1.85 1.85 7875 1.85 down down correct
TA.US TravelCenters of America Inc 20210825 0 40.53 40.53 39.31 39.72 83200 39.72 down down correct
TACO.US Del Taco Restaurants Inc 20210825 0 8.59 8.715 8.55 8.64 146000 8.5993 up up correct
TACT.US TransAct Technologies Incorporated 20210825 0 14.15 14.55 14.15 14.35 23700 14.35 up up correct
TAIT.US Taitron Components Incorporated 20210825 0 4.31 4.45 4.3 4.43 15615 4.3866 up up correct
TAKMX.US TAKMX 20210825 0 9.04 9.04 9.04 9.04 0 9.04
TALK.US Talkspace Inc 20210825 0 5.38 5.38 5.03 5.22 549300 5.22 down down correct
TALKW.US Talkspace Inc 20210825 0 0.94 0.95 0.89 0.9 69190 0.9 down down correct
TALS.US Talaris Therapeutics Inc 20210825 0 13.26 13.8 12.52 12.69 50800 12.69 down down correct
TANH.US Tantech Holdings Ltd 20210825 0 0.84 0.87 0.83 0.867 313200 0.867 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210825 0 27.3 27.4 27.1001 27.1001 3124 26.0723 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210825 0 26.28 26.28 26.03 26.03 2393 25.5458 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210825 0 26.1 26.2899 26.1 26.27 3674 25.2843 up up correct
TAOP.US Taoping Inc 20210825 0 3.41 3.88 3.27 3.56 550300 3.56 up down incorrect
TARA.US Protara Therapeutics Inc 20210825 0 7.6 8.2 7.32 8.2 132700 8.2 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210825 0 23.93 24.12 22.42 23.45 31800 23.45 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20210825 0 47.01 49.43 46.303 48.5 336700 48.5 up up correct
TAST.US Carrols Restaurant Group Inc 20210825 0 4 4.09 4 4.05 367300 4.05 up down incorrect
TATT.US TAT Technologies Ltd 20210825 0 6.01 6.03 5.94 5.96 9000 5.96 down up incorrect
TAYD.US Taylor Devices Inc 20210825 0 11.77 11.77 11.49 11.49 700 11.49 down down correct
TBBK.US The Bancorp Inc 20210825 0 24.47 24.8 24.37 24.39 275000 24.39 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210825 0 9.6 9.65 9.6 9.65 11600 9.65 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210825 0 9.76 9.83 9.76 9.82 146600 9.82 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210825 0 0.82 0.82 0.779 0.8 13218 0.8 down down correct
TBK.US Triumph Bancorp Inc 20210825 0 81.08 82.24 81.08 81.35 76600 81.35 up up correct
TBKCP.US Triumph Bancorp Inc 20210825 0 27.88 27.88 27.88 27.88 0 27.0029
TBLA.US Taboola.com Ltd. Ordinary Shares 20210825 0 8.02 8.56 7.854 8.36 303300 8.36 up down incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210825 0 1.95 2.075 1.95 2.05 50326 2.05 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210825 0 20.2162 20.25 20.1 20.17 17788 19.7438 down down correct
TBLT.US ToughBuilt Industries Inc 20210825 0 0.55 0.565 0.525 0.534 3423400 0.534 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210825 0 0.222 0.222 0.211 0.211 1500 0.211 down up incorrect
TBNK.US Territorial Bancorp Inc 20210825 0 25.39 25.5 25.27 25.34 10842 25.0216 down up incorrect
TBPH.US Theravance Biopharma Inc 20210825 0 9.21 9.21 8.37 8.7 5711000 8.7 down down correct
TBSA.US TB SA Acquisition Corp 20210825 0 9.63 9.63 9.63 9.63 0 9.63
TBSAU.US TB SA Acquisition Corp 20210825 0 9.82 9.82 9.8 9.8 5100 9.8 down down correct
TC.US TuanChe ADR 20210825 0 1.98 2 1.93 1.9501 8688 1.9501 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210825 0 9.65 9.67 9.64 9.64 1000 9.64 down up incorrect
TCACU.US Tuatara Capital Acquisition Corporation 20210825 0 9.92 9.95 9.91 9.91 700 9.91 down up incorrect
TCACW.US Tuatara Capital Acquisition Corporation 20210825 0 0.65 0.65 0.65 0.65 2587 0.65
TCBC.US TC Bancshares Inc. Common Stock 20210825 0 12.863 12.9 12.76 12.86 5200 12.86 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20210825 0 66.37 67.52 65.86 67.11 454600 67.11 up up correct
TCBIO.US Texas Capital Bancshares Inc 20210825 0 27.3 27.46 27.2 27.2 10600 26.4725 down up incorrect
TCBK.US TriCo Bancshares 20210825 0 39.31 39.6 39.03 39.12 92611 38.6471 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20210825 0 15.45 15.45 15.26 15.35 19900 15.35 down down correct
TCCO.US Technical Communications Corporation 20210825 0 3.03 3.03 3 3 500 3 down down correct
TCDA.US Tricida Inc 20210825 0 4.04 4.15 3.95 4.09 106900 4.09 up down incorrect
TCFC.US The Community Financial Corporation 20210825 0 36.52 37.2 36.3 36.42 12772 36.42 down down correct
TCMD.US Tactile Systems Technology Inc 20210825 0 42.97 42.97 41.68 42.26 72600 42.26 down down correct
TCOM.US Trip.com Group Limited 20210825 0 29.24 29.4 28.64 29.02 3739008 29.02 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210825 0 3.98 4.1 3.88 4 245200 4 up up correct
TCPC.US BlackRock TCP Capital Corp 20210825 0 14.04 14.3 14.04 14.29 244710 13.683 up up correct
TCRR.US TCR2 Therapeutics Inc 20210825 0 15.34 16.16 15.05 16.02 266100 16.02 up up correct
TCRX.US Tscan Therapeutics Inc 20210825 0 10.56 10.56 9.3 9.32 77200 9.32 down down correct
TCVA.US TCV Acquisition Corp 20210825 0 9.765 9.78 9.7 9.7 10900 9.7 down down correct
TCX.US Tucows Inc 20210825 0 76.3 76.3 74.54 74.73 12604 74.73 down down correct
TDAC.US Trident Acquisitions Corp 20210825 0 10.91 10.96 10.91 10.96 43300 10.96 up up correct
TDACU.US Trident Acquisitions Corp 20210825 0 12.73 12.73 12.73 12.73 200 12.73
TDACW.US Trident Acquisitions Corp. Warrant 20210825 0 1.43 1.45 1.365 1.42 88909 1.42 down down correct
TDS.US PV 20210825 0 25.51 25.58 25.43 25.53 825972 25.3473 up up correct
TDUP.US ThredUp Inc 20210825 0 20.02 20.55 19.085 20.29 420600 20.29 up up correct
TDW.US WT 20210825 0 0.1703 0.182 0.1702 0.182 1600 0.182 up up correct
TEAM.US Atlassian Corporation Plc 20210825 0 349.74 356.09 349.52 353.41 678357 353.41 up up correct
TECH.US Bio 20210825 0 495.85 503.23 490.89 500.24 761367 499.9212 up up correct
TECTP.US Tectonic Financial Inc 20210825 0 10.05 10.05 10.05 10.05 0 9.8379
TEDU.US Tarena International Inc 20210825 0 1.41 1.42 1.34 1.37 124768 6.85 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210825 0 9.75 9.75 9.75 9.75 0 9.75
TEKKU.US Tekkorp Digital Acquisition Corp 20210825 0 10.01 10.01 10.01 10.01 1000 10.01
TEKKW.US Tekkorp Digital Acquisition Corp 20210825 0 0.82 0.85 0.82 0.83 1100 0.83 up up correct
TELA.US TELA Bio Inc 20210825 0 13.633 13.83 13.633 13.75 6600 13.75 up down incorrect
TELL.US Tellurian Inc 20210825 0 2.91 2.95 2.85 2.91 5825800 2.91
TENB.US Tenable Holdings Inc 20210825 0 43.35 43.89 43.29 43.57 624500 43.57 up up correct
TENX.US Tenax Therapeutics Inc 20210825 0 1.59 1.62 1.556 1.58 22700 1.58 down down correct
TER.US Teradyne Inc 20210825 0 117.08 118.75 116.91 118.06 959206 117.8852 up up correct
TERN.US Terns Pharmaceuticals Inc 20210825 0 12.84 12.84 11.92 11.94 67884 11.94 down down correct
TESS.US TESSCO Technologies Incorporated 20210825 0 6.04 6.16 5.78 6.02 11500 6.02 down down correct
TETC.US Tech and Energy Transition Corporation 20210825 0 9.63 9.64 9.615 9.64 7500 9.64 up up correct
TETCU.US Tech and Energy Transition Corporation 20210825 0 9.9 9.9 9.9 9.9 0 9.9
TFC.US PR 20210825 0 26.26 26.27 26.22 26.24 117801 25.9482 down up incorrect
TFFP.US TFF Pharmaceuticals Inc 20210825 0 8.43 8.67 8.21 8.31 161300 8.31 down down correct
TFSL.US TFS Financial Corporation 20210825 0 19.66 19.95 19.66 19.8 136771 19.2255 up up correct
TGA.US TransGlobe Energy Corporation 20210825 0 1.75 1.83 1.72 1.82 246200 1.82 up up correct
TGH.US PB 20210825 0 25.01 25.05 24.82 24.86 384583 24.86 down down correct
TGLS.US Tecnoglass Inc 20210825 0 23.5 23.505 22.35 22.8 298925 22.7153 down down correct
TGTX.US TG Therapeutics Inc 20210825 0 25.63 26.39 25.475 25.93 1160800 25.93 up up correct
TH.US Target Hospitality Corp 20210825 0 3.83 3.95 3.78 3.91 86400 3.91 up down incorrect
THCA.US Tuscan Holdings Corp. II 20210825 0 10.04 10.04 10.03 10.04 8800 10.04
THCAU.US Tuscan Holdings Corp. II 20210825 0 10.474 10.474 10.474 10.474 0 10.474
THCAW.US THCAW 20210825 0 0.59 0.59 0.5501 0.58 17229 0.58 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210825 0 9.85 9.89 9.84 9.89 1200 9.89 up up correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20210825 0 0.86 0.86 0.86 0.86 152 0.86
THFF.US First Financial Corporation 20210825 0 40.17 40.42 40.05 40.13 34100 40.13 down down correct
THMA.US Thimble Point Acquisition Corp 20210825 0 9.87 9.89 9.86 9.89 2500 9.89 up up correct
THMAU.US Thimble Point Acquisition Corp 20210825 0 10.024 10.2 10.024 10.2 600 10.2 up up correct
THMAW.US Thimble Point Acquisition Corp 20210825 0 0.775 0.95 0.71 0.87 40616 0.87 up up correct
THMO.US ThermoGenesis Holdings Inc 20210825 0 2.31 2.42 2.28 2.36 215300 2.36 up up correct
THRM.US Gentherm Incorporated 20210825 0 85.96 87.35 85.96 86.3 116800 86.3 up up correct
THRY.US Thryv Holdings Inc 20210825 0 31.67 31.87 30.17 30.2 86600 30.2 down up incorrect
THTX.US Theratechnologies Inc 20210825 0 3.48 3.55 3.45 3.5 21800 3.5 up up correct
THWWW.US Target Hospitality Corp 20210825 0 0.4802 0.4804 0.4801 0.4801 703 0.4801 down up incorrect
TIG.US Trean Insurance Group Inc 20210825 0 10.13 10.415 10.035 10.12 62417 10.12 down down correct
TIGO.US Millicom International Cellular S.A 20210825 0 37.32 37.51 37.23 37.42 22800 37.42 up up correct
TIGR.US UP Fintech Holding Limited 20210825 0 14.14 14.34 13.691 13.92 7774500 13.92 down up incorrect
TIL.US Instil Bio Inc 20210825 0 17.81 19.9 17.75 18.86 270848 18.86 up up correct
TILE.US Interface Inc 20210825 0 13.95 14.07 13.66 13.88 263968 13.8605 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210825 0 9.61 9.68 9.61 9.62 2800 9.62 up up correct
TIOAU.US Tio Tech A 20210825 0 9.88 9.88 9.85 9.85 9500 9.85 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210825 0 31.37 31.37 31.37 31.37 0 30.9583
TIPPX.US Total Income + Real Estate Fund CL C 20210825 0 30.01 30.01 30.01 30.01 0 29.6161
TIPRX.US Totl In Rl Est A 20210825 0 31.7 31.7 31.7 31.7 0 31.2839
TIPT.US Tiptree Inc 20210825 0 10.15 10.27 10.04 10.09 47893 10.0631 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210825 0 32.36 32.36 32.36 32.36 0 31.9352
TIRX.US Tian Ruixiang Holdings Ltd 20210825 0 4.66 5.148 4.47 4.64 510600 4.64 down up incorrect
TITN.US Titan Machinery Inc 20210825 0 29.69 30.25 29.54 29.93 171300 29.93 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20210825 0 19.95 19.95 17.5 18.1 160200 18.1 down down correct
TLF.US Tandy Leather Factory Inc 20210825 0 21.8 21.8 21.74 21.74 4328 21.74 down down correct
TLGT.US Teligent Inc 20210825 0 0.41 0.41 0.38 0.39 2983300 0.39 down down correct
TLIS.US Talis Biomedical Corporation 20210825 0 8.66 8.708 8.31 8.44 129200 8.44 down down correct
TLMD.US SOC Telemed Inc 20210825 0 2.45 2.595 2.41 2.54 614600 2.54 up up correct
TLMDW.US SOC Telemed Inc 20210825 0 0.37 0.37 0.3599 0.36 72550 0.36 down down correct
TLRY.US Tilray Inc 20210825 0 13.67 13.82 13.37 13.54 11390800 13.54 down down correct
TLS.US Telos Corporation 20210825 0 31.39 32.41 31.38 31.88 707300 31.88 up up correct
TLSA.US Tiziana Life Sciences PLC 20210825 0 1.57 1.6 1.55 1.6 144500 1.6 up down incorrect
TMC.US TMC the metals company Inc 20210825 0 9.96 9.99 9.96 9.97 2013935 9.97 up up correct
TMCI.US Treace Medical Concepts Inc 20210825 0 25.4 25.4 24.225 25.2 89800 25.2 down down correct
TMDI.US Titan Medical Inc 20210825 0 1.6 1.62 1.57 1.6 257700 1.6
TMDX.US TransMedics Group Inc 20210825 0 28.44 28.927 27.86 28.63 184600 28.63 up up correct
TMKR.US Tastemaker Acquisition Corp 20210825 0 9.71 9.71 9.71 9.71 0 9.71
TMKRU.US Tastemaker Acquisition Corp 20210825 0 10.026 10.026 10.026 10.026 0 10.026
TMKRW.US Tastemaker Acquisition Corp 20210825 0 0.6301 0.6754 0.6301 0.6754 7000 0.6754 up up correct
TMPM.US Turmeric Acquisition Corp 20210825 0 9.71 9.74 9.71 9.74 5000 9.74 up up correct
TMPMU.US Turmeric Acquisition Corp 20210825 0 9.97 9.97 9.97 9.97 0 9.97
TMPMW.US Turmeric Acquisition Corp 20210825 0 0.7501 0.7501 0.75 0.75 2232 0.75 down down correct
TMTS.US Spartacus Acquisition Corporation 20210825 0 10.06 10.06 10.01 10.015 3500 10.015 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210825 0 10.51 10.52 10.51 10.51 1000 10.51
TMTSW.US Spartacus Acquisition Corporation 20210825 0 1.14 1.16 1.07 1.14 167770 1.14
TMUS.US T 20210825 0 142.32 142.32 139.8 139.86 3633400 139.86 down down correct
TNDM.US Tandem Diabetes Care Inc 20210825 0 112.11 113.78 110.75 111.49 379800 111.49 down down correct
TNGX.US Bctg Acquisition Corp 20210825 0 12.54 12.89 12.48 12.65 81900 12.65 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210825 0 8200 8390 8200 8390 121500 8390 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210825 0 0.7 0.71 0.68 0.69 11446700 0.69 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210825 0 24.15 24.5 22.31 22.35 281700 22.35 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210825 0 1.81 1.83 1.67 1.7 24600 1.7 down down correct
TOPS.US Top Ships Inc 20210825 0 1.2532 1.2569 1.21 1.24 1348223 1.24 down down correct
TOUR.US Tuniu Corporation 20210825 0 1.62 1.62 1.53 1.62 229200 1.62
TOWN.US TowneBank 20210825 0 30.74 31.05 30.55 30.66 95395 30.2685 down up incorrect
TPBAU.US TPB Acquisition Corporation I Unit 20210825 0 9.983 9.983 9.983 9.983 0 9.983
TPGY.US WT 20210825 0 10.07 10.425 10.06 10.3 896554 10.3 up up correct
TPIC.US TPI Composites Inc 20210825 0 40.65 41.86 40.37 41.38 270800 41.38 up up correct
TPST.US Tempest Therapeutics Inc 20210825 0 14.64 15.1 14.44 14.67 157300 14.67 up up correct
TPTX.US Turning Point Therapeutics Inc 20210825 0 72.28 77.24 71.67 76.44 403600 76.44 up up correct
TREE.US LendingTree Inc 20210825 0 172.93 172.93 166.17 166.49 178800 166.49 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210825 0 32.47 33.44 30.9 32.88 535700 32.88 up up correct
TRIB.US Trinity Biotech plc 20210825 0 2.68 2.8 2.58 2.68 280900 2.68
TRIL.US Trillium Therapeutics Inc 20210825 0 17.5 17.63 17.3 17.34 7574900 17.34 down down correct
TRIN.US Trinity Capital Inc 20210825 0 15.19 15.25 14.98 15.03 35004 14.4159 down down correct
TRIP.US TripAdvisor Inc 20210825 0 35.16 36.4 34.74 36.01 2054800 36.01 up up correct
TRIT.US Triterras Inc 20210825 0 5.5 5.5 5.2 5.21 206185 5.21 down up incorrect
TRITW.US Triterras Inc 20210825 0 0.75 0.7699 0.6851 0.7099 170819 0.7099 down down correct
TRKAW.US Troika Media Group Inc 20210825 0 0.445 0.445 0.445 0.445 348 0.445
TRMB.US Trimble Inc 20210825 0 92.51 94.23 92.3 94.21 852100 94.21 up up correct
TRMD.US TORM plc 20210825 0 7.8 7.998 7.73 7.85 14100 7.85 up up correct
TRMK.US Trustmark Corporation 20210825 0 32.6 33.79 32.59 33.27 2121288 32.7867 up down incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20210825 0 22.23 22.23 21.76 21.86 73300 21.86 down down correct
TRNS.US Transcat Inc 20210825 0 66.5 66.76 66.11 66.76 9400 66.76 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210825 0 9.77 9.77 9.77 9.77 700 9.77
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210825 0 10.05 10.05 10.05 10.05 0 10.05
TROO.US TROOPS Inc 20210825 0 5.82 7.23 5.5 6.4 4995200 6.4 up up correct
TROW.US T. Rowe Price Group Inc 20210825 0 218.04 220.9 217.3901 219.32 583759 216.9868 up up correct
TRS.US TriMas Corporation 20210825 0 31.63 31.795 30.17 31.5 75419 31.4625 down down correct
TRST.US TrustCo Bank Corp NY 20210825 0 32.86 33.09 32.53 32.56 79900 31.8672 down down correct
TRTN.US PE 20210825 0 25.35 25.4 25.21 25.36 207776 24.9129 up up correct
TRUE.US TrueCar Inc 20210825 0 4.05 4.145 4.02 4.06 668700 4.06 up up correct
TRUP.US Trupanion Inc 20210825 0 96.79 97.245 93.83 93.83 201800 93.83 down up incorrect
TRVG.US trivago N.V 20210825 0 2.82 2.94 2.74 2.82 763000 2.82
TRVI.US Trevi Therapeutics Inc 20210825 0 1.65 1.85 1.65 1.71 28200 1.71 up up correct
TRVN.US Trevena Inc 20210825 0 1.23 1.36 1.21 1.27 1339700 1.27 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210825 0 39.82 40.22 39.23 39.36 51200 39.36 down down correct
TSBK.US Timberland Bancorp Inc 20210825 0 28.86 29.46 28.64 29.05 8343 28.8364 up up correct
TSC.US TriState Capital Holdings Inc 20210825 0 20.41 20.47 20.15 20.16 46700 20.16 down down correct
TSCAP.US TriState Capital Holdings Inc 20210825 0 26.1701 26.51 26.1701 26.51 539 25.6671 up up correct
TSCBP.US TriState Capital Holdings Inc 20210825 0 26.54 26.85 26.54 26.85 1100 26.0512 up up correct
TSCO.US Tractor Supply Company 20210825 0 193.66 194.7392 192.495 194.19 684531 193.7495 up down incorrect
TSEM.US Tower Semiconductor Ltd 20210825 0 28.9 29.09 28.78 29.09 123600 29.09 up up correct
TSHA.US Taysha Gene Therapies Inc 20210825 0 17.84 18.75 17.65 18 86600 18 up down incorrect
TSIB.US Tishman Speyer Innovation Corp. II 20210825 0 9.715 9.73 9.715 9.73 600 9.73 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210825 0 9.94 9.94 9.94 9.94 500 9.94
TSIBW.US Tishman Speyer Innovation Corp. II 20210825 0 0.9 0.9629 0.9 0.9629 1402 0.9629 up down incorrect
TSIFX.US TSIFX 20210825 0 9.41 9.41 9.41 9.41 0 9.41
TSLA.US Tesla Inc 20210825 0 707.03 716.97 704 711.2 12645600 711.2 up up correct
TSP.US TuSimple Holdings Inc 20210825 0 46.11 46.3 43.03 44.97 3890700 44.97 down down correct
TSRI.US TSR Inc 20210825 0 8.1 9.32 8.1 9.24 6000 9.24 up up correct
TTCF.US Tattooed Chef Inc 20210825 0 18.83 20.5 18.83 20.38 3031600 20.38 up up correct
TTD.US The Trade Desk Inc 20210825 0 80.776 80.99 79.52 80.06 1804900 80.06 down down correct
TTEC.US TTEC Holdings Inc 20210825 0 105.06 106 104.76 105.62 70873 105.0877 up up correct
TTEK.US Tetra Tech Inc 20210825 0 137.02 139.77 136.92 139.1 131683 138.9494 up up correct
TTGT.US TechTarget Inc 20210825 0 76.8 77.3 76.06 77 97800 77 up up correct
TTMI.US TTM Technologies Inc 20210825 0 14.07 14.13 14 14.1 671400 14.1 up up correct
TTNP.US Titan Pharmaceuticals Inc 20210825 0 2.18 2.21 2.16 2.16 36100 2.16 down down correct
TTOO.US T2 Biosystems Inc 20210825 0 0.956 0.975 0.936 0.95 1213100 0.95 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210825 0 7.82 7.84 7.675 7.77 46845 7.1622 down up incorrect
TTWO.US Take 20210825 0 164.07 164.62 160.5 160.66 893400 160.66 down down correct
TUEM.US Tuesday Morning Corporation 20210825 0 3.99 4.06 3.958 4 79700 4 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210825 0 9.63 9.63 9.63 9.63 19400 9.63
TUGCU.US TradeUP Global Corporation 20210825 0 9.86 9.91 9.86 9.91 4000 9.91 up down incorrect
TURN.US 180 Degree Capital Corp 20210825 0 7.28 7.39 7.28 7.31 40900 7.31 up up correct
TUSK.US Mammoth Energy Services Inc 20210825 0 3.4 3.48 3.33 3.33 46800 3.33 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210825 0 10.05 10.05 10.02 10.02 7200 10.02 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210825 0 10.55 10.55 10.55 10.55 0 10.55
TVACW.US Thayer Ventures Acquisition Corporation 20210825 0 1.2 1.2 1.1 1.1 3400 1.1 down up incorrect
TVTX.US Travere Therapeutics Inc 20210825 0 20.43 20.88 20.0942 20.79 815433 20.79 up up correct
TVTY.US Tivity Health Inc 20210825 0 23.23 23.38 22.89 22.99 218100 22.99 down down correct
TW.US Tradeweb Markets Inc 20210825 0 88.16 88.55 87.17 87.4 253900 87.2495 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20210825 0 9.87 9.88 9.87 9.88 500 9.88 up up correct
TWIN.US Twin Disc Incorporated 20210825 0 13.1 13.96 12.11 12.11 11100 12.11 down down correct
TWLVU.US Twelve Seas Investment Company II 20210825 0 9.9 9.9 9.9 9.9 9600 9.9
TWLVW.US Twelve Seas Investment Company II 20210825 0 0.66 0.86 0.6301 0.86 35588 0.86 up up correct
TWNK.US Hostess Brands Inc 20210825 0 15.68 15.68 15.38 15.4 881600 15.4 down up incorrect
TWNKW.US Hostess Brands Inc 20210825 0 2.19 2.19 2.04 2.05 54300 2.05 down down correct
TWOU.US 2U Inc 20210825 0 36.52 36.59 35.63 35.65 897800 35.65 down down correct
TWST.US Twist Bioscience Corporation 20210825 0 114.58 115.62 111.24 112.35 393500 112.35 down down correct
TXG.US 10x Genomics Inc 20210825 0 169.6 170 166.01 166.73 300200 166.73 down down correct
TXMD.US TherapeuticsMD Inc 20210825 0 0.83 0.87 0.82 0.83 6031300 0.83
TXN.US Texas Instruments Incorporated 20210825 0 188.37 189.12 187.33 188.09 3163578 186.9387 down down correct
TXRH.US Texas Roadhouse Inc 20210825 0 90.96 92.86 90.53 92.41 787371 91.595 up up correct
TYHT.US Shineco Inc 20210825 0 7.8 9.27 7.64 8.35 594800 8.35 up down incorrect
TYME.US Tyme Technologies Inc 20210825 0 1.09 1.14 1.06 1.09 2726158 1.09
TZOO.US Travelzoo 20210825 0 12.68 12.85 12.53 12.75 17900 12.75 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210825 0 9.65 9.65 9.65 9.65 400 9.65
TZPSU.US TZP Strategies Acquisition Corp 20210825 0 9.82 9.85 9.82 9.85 300 9.85 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210825 0 0.62 0.6207 0.571 0.571 13487 0.571 down up incorrect
UAL.US United Airlines Holdings Inc 20210825 0 47.3 47.94 46.54 47.59 9772300 47.59 up up correct
UBCP.US United Bancorp Inc 20210825 0 14.57 15.3599 14.57 15.1 5972 14.8149 up up correct
UBFO.US United Security Bancshares 20210825 0 8.17 8.24 8.17 8.2 24882 8.0882 up down incorrect
UBOH.US United Bancshares Inc 20210825 0 30.37 32.5 30.37 30.6 2842 30.1829 up up correct
UBSI.US United Bankshares Inc 20210825 0 36.2 36.73 35.6 36.31 290161 35.5822 up down incorrect
UBX.US Unity Biotechnology Inc 20210825 0 3.24 3.4 3.24 3.27 290000 3.27 up up correct
UCBI.US United Community Banks Inc 20210825 0 30.07 30.51 29.92 30.01 255468 29.627 down down correct
UCBIO.US United Community Banks Inc 20210825 0 27.9 28.05 27.86 27.87 6600 27.0186 down down correct
UCL.US uCloudlink Group Inc 20210825 0 6.39 7 6.26 6.76 115819 6.76 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20210825 0 42.58 44.36 42.51 43.84 394300 43.84 up down incorrect
UEIC.US Universal Electronics Inc 20210825 0 50.59 50.66 49.41 49.48 47300 49.48 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210825 0 4.31 4.31 4.14 4.16 202200 4.16 down up incorrect
UFCS.US United Fire Group Inc 20210825 0 27.38 27.38 26.51 27.3 63700 26.954 down down correct
UFPI.US UFP Industries Inc 20210825 0 74.83 76.64 74.815 76.47 166817 76.1468 up up correct
UFPT.US UFP Technologies Inc 20210825 0 65.29 65.81 65.05 65.36 7600 65.36 up up correct
UG.US United 20210825 0 15.75 15.75 15.75 15.75 587 15.75
UGRO.US urban 20210825 0 13.77 15.38 13.431 14.87 547955 14.87 up up correct
UHAL.US AMERCO 20210825 0 642.21 659.69 642.21 652.95 28104 652.0007 up up correct
UIHC.US United Insurance Holdings Corp 20210825 0 3.83 3.88 3.77 3.77 74109 3.7222 down down correct
UK.US Ucommune International Ltd 20210825 0 1.11 1.1635 1.08 1.13 172727 1.13 up down incorrect
UKOMW.US Ucommune International Ltd 20210825 0 0.1802 0.187 0.1802 0.185 6090 0.185 up up correct
ULBI.US Ultralife Corporation 20210825 0 8 8.19 8 8.05 28100 8.05 up up correct
ULCC.US Frontier Group Holdings Inc 20210825 0 15.81 16.44 15.6 16.4 350000 16.4 up up correct
ULH.US Universal Logistics Holdings Inc 20210825 0 21.84 22.88 21.84 22.47 135488 22.2384 up up correct
ULTA.US Ulta Beauty Inc 20210825 0 374.39 390.68 367.17 389.9 1917300 389.9 up up correct
UMBF.US UMB Financial Corporation 20210825 0 92.17 93.3 91.13 91.92 430318 91.2166 down down correct
UMPQ.US Umpqua Holdings Corporation 20210825 0 19.81 20.17 19.78 19.87 1174057 19.669 up up correct
UNAM.US Unico American Corporation 20210825 0 3.05 3.18 2.93 2.93 11400 2.93 down down correct
UNB.US Union Bankshares Inc 20210825 0 33.47 33.47 33 33 2520 32.6607 down up incorrect
UNCY.US Unicycive Therapeutics Inc. 20210825 0 2.61 2.717 2.61 2.63 123000 2.63 up up correct
UNIQX.US UNIQX 20210825 0 27.96 27.96 27.96 27.96 0 27.96
UNIT.US Uniti Group Inc 20210825 0 12.75 12.84 12.7 12.7 946867 12.4072 down down correct
UNTY.US Unity Bancorp Inc 20210825 0 22.84 23.41 22.84 23.02 20365 22.8412 up down incorrect
UONE.US Urban One Inc 20210825 0 7.2 7.65 7.07 7.38 258800 7.38 up up correct
UONEK.US Urban One Inc 20210825 0 6.03 6.5 6.03 6.19 257000 6.19 up up correct
UPC.US Universe Pharmaceuticals INC 20210825 0 2.38 2.69 2.35 2.5 1636500 2.5 up up correct
UPLD.US Upland Software Inc 20210825 0 36.96 37.25 36.25 36.26 110575 36.26 down up incorrect
UPST.US Upstart Holdings Inc 20210825 0 218.85 223.822 214.09 214.14 3929400 214.14 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210825 0 9.96 9.96 9.96 9.96 20600 9.96
UPWK.US Upwork Inc 20210825 0 43 43.47 42.51 42.55 497800 42.55 down down correct
URBN.US Urban Outfitters Inc 20210825 0 38.15 38.49 36.42 36.86 7180100 36.86 down down correct
URGN.US UroGen Pharma Ltd 20210825 0 15.14 15.59 15.01 15.22 71700 15.22 up up correct
UROY.US Uranium Royalty Corp 20210825 0 2.51 2.56 2.43 2.56 102900 2.56 up up correct
USAK.US USA Truck Inc 20210825 0 14.24 14.49 14.15 14.25 58900 14.25 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210825 0 11.1 11.31 11.07 11.11 3400 11.11 up up correct
USAU.US U.S. Gold Corp 20210825 0 9.2 9.37 9.12 9.29 5300 9.29 up down incorrect
USCB.US US Century Bank 20210825 0 13 13.86 12.5 13.78 16600 13.78 up up correct
USEG.US U.S. Energy Corp 20210825 0 3.9 3.91 3.77 3.85 96400 3.85 down up incorrect
USIO.US Usio Inc 20210825 0 4.96 5.5 4.96 5.26 100300 5.26 up up correct
USLM.US United States Lime & Minerals Inc 20210825 0 146.6 150 146.0001 147.8 3551 147.6292 up down incorrect
USQIX.US USQ Core Real Estate Fund 20210825 0 25.91 25.91 25.91 25.91 0 25.6487
USQSX.US USQ Core Real Estate Fund 20210825 0 25.93 25.93 25.93 25.93 0 25.6687
USWS.US U.S. Well Services Inc 20210825 0 0.78 0.8 0.7501 0.76 428797 2.66 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210825 0 0.1111 0.1272 0.1101 0.1205 30945 0.1205 up down incorrect
UTHR.US United Therapeutics Corporation 20210825 0 204.29 205.93 202.31 205.46 265900 205.46 up up correct
UTMD.US Utah Medical Products Inc 20210825 0 88.041 88.3117 86.02 86.66 3236 84.8324 down down correct
UTME.US United Time Technology Co. Ltd 20210825 0 6.19 6.43 5.9 6.07 440100 6.07 down down correct
UTSI.US UTStarcom Holdings Corp 20210825 0 1.24 1.29 1.2 1.29 55400 1.29 up up correct
UVSP.US Univest Financial Corporation 20210825 0 27.23 27.5 27.08 27.12 58949 26.9423 down down correct
UXIN.US Uxin Limited 20210825 0 3.44 3.498 3.375 3.41 1666700 3.41 down down correct
VABK.US Virginia National Bankshares Corporation 20210825 0 36.435 37.5 36.435 36.8 1151 36.197 up up correct
VACC.US Vaccitech plc 20210825 0 14.56 15.08 14.09 14.44 14000 14.44 down down correct
VALN.US Valneva SE 20210825 0 34.33 34.4 33.16 33.75 72500 33.75 down down correct
VALU.US Value Line Inc 20210825 0 36.83 37.79 36.5 36.82 4178 36.568 down down correct
VAQC.US Vector Acquisition Corporation II 20210825 0 9.74 9.799 9.67 9.73 14600 9.73 down down correct
VBIV.US VBI Vaccines Inc 20210825 0 3.11 3.27 3.09 3.23 1671200 3.23 up up correct
VBLT.US Vascular Biogenics Ltd 20210825 0 2.02 2.1 1.94 2.01 599200 2.01 down down correct
VBTX.US Veritex Holdings Inc 20210825 0 35.37 36.03 35.22 35.42 185496 35.2567 up up correct
VC.US Visteon Corporation 20210825 0 110.16 111.28 109.36 109.53 81600 109.53 down down correct
VCEL.US Vericel Corporation 20210825 0 52.5 54.07 52.43 53.77 236800 53.77 up up correct
VCKA.US Vickers Vantage Corp. I 20210825 0 9.96 9.96 9.96 9.96 0 9.96
VCKAU.US Vickers Vantage Corp. I 20210825 0 10.211 10.211 10.211 10.211 0 10.211
VCKAW.US Vickers Vantage Corp. I 20210825 0 0.5301 0.5483 0.53 0.5302 15600 0.5302 up down incorrect
VCMIX.US Versus Capital Multi 20210825 0 28.94 28.94 28.94 28.94 0 28.6473
VCNX.US Vaccinex Inc 20210825 0 2.34 2.42 2.32 2.35 53400 2.35 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210825 0 26.31 26.31 26.31 26.31 0 26.1233
VCTR.US Victory Capital Holdings Inc 20210825 0 34.9 35.1346 34.64 34.75 69552 34.4316 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210825 0 9.935 9.935 9.92 9.93 900 9.93 down down correct
VCYT.US Veracyte Inc 20210825 0 41.66 44.59 41.02 44.39 1178200 44.39 up up correct
VECO.US Veeco Instruments Inc 20210825 0 21.65 22.04 21.65 21.82 151700 21.82 up up correct
VECT.US VectivBio Holding AG 20210825 0 7.28 7.66 7.227 7.5 6000 7.5 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210825 0 4.38 4.53 4.27 4.335 102400 4.335 down down correct
VELO.US Velocity Acquisition Corp 20210825 0 9.85 9.85 9.75 9.84 4900 9.84 down down correct
VELOU.US Velocity Acquisition Corp 20210825 0 10.117 10.117 10.117 10.117 0 10.117
VELOW.US Velocity Acquisition Corp 20210825 0 0.8101 0.85 0.81 0.85 3395 0.85 up up correct
VENA.US Venus Acquisition Corporation 20210825 0 9.95 10 9.95 9.952 5400 9.952 up up correct
VENAR.US Venus Acquisition Corporation 20210825 0 0.44 0.4401 0.44 0.44 692 0.44
VENAU.US Venus Acquisition Corporation 20210825 0 10.75 10.75 10.75 10.75 0 10.75
VEON.US VEON Ltd 20210825 0 1.87 1.88 1.78 1.84 29893300 1.84 down down correct
VERA.US Vera Therapeutics Inc 20210825 0 16.8 17.79 16.67 17 7758 17 up up correct
VERB.US Verb Technology Company Inc 20210825 0 2.05 2.13 1.99 2.09 2522900 2.09 up up correct
VERBW.US Verb Technology Company Inc 20210825 0 0.75 0.7799 0.7401 0.7501 6278 0.7501 up up correct
VERI.US Veritone Inc 20210825 0 19.35 19.78 19.106 19.42 160300 19.42 up up correct
VERO.US Venus Concept Inc 20210825 0 2.12 2.18 2.07 2.14 129600 2.14 up up correct
VERU.US Veru Inc 20210825 0 8.24 8.27 7.88 8.09 1374900 8.09 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20210825 0 62.8 65.92 61.59 64.94 213200 64.94 up up correct
VERX.US Vertex Inc 20210825 0 20.9 21.74 20.35 21.63 181900 21.63 up up correct
VERY.US Vericity Inc 20210825 0 9.49 9.59 9.49 9.5 1000 9.5 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20210825 0 4.8 4.9 4.76 4.9 21200 4.9 up down incorrect
VFF.US Village Farms International Inc 20210825 0 9.74 9.81 9.55 9.6 572200 9.6 down down correct
VFLEX.US VFLEX 20210825 0 27.32 27.32 27.32 27.32 0 26.9797
VG.US Vonage Holdings Corp 20210825 0 13.48 13.59 13.34 13.34 822400 13.34 down down correct
VIA.US Via Renewables Inc 20210825 0 11.68 11.68 11.47 11.47 77988 11.1094 down down correct
VIAC.US ViacomCBS Inc 20210825 0 40.86 41.34 40.41 40.97 9383968 40.4042 up up correct
VIACA.US ViacomCBS Inc 20210825 0 45.05 45.69 44.8857 45.66 66763 45.0905 up up correct
VIACP.US ViacomCBS Inc 20210825 0 67.57 68.02 67.11 67.75 50500 64.5007 up up correct
VIASP.US Via Renewables Inc 20210825 0 25.895 25.998 25.8 25.95 1600 25.4117 up up correct
VIAV.US Viavi Solutions Inc 20210825 0 16.62 16.68 16.44 16.5 1412300 16.5 down down correct
VICR.US Vicor Corporation 20210825 0 123.95 124.75 120.68 120.77 92600 120.77 down down correct
VIEW.US View Inc 20210825 0 4.8 4.84 4.52 4.7 898000 4.7 down up incorrect
VIEWW.US View Inc 20210825 0 0.85 0.9249 0.78 0.8525 129706 0.8525 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210825 0 9.98 9.98 9.98 9.98 0 9.98
VIIAW.US 7GC & Co. Holdings Inc 20210825 0 0.63 0.635 0.625 0.635 675 0.635 up down incorrect
VINC.US Vincerx Pharma Inc 20210825 0 14.95 15.41 14.1 14.69 120600 14.69 down down correct
VINO.US Gaucho Group Holdings Inc 20210825 0 3.5 3.59 3.3866 3.45 166169 3.45 down down correct
VINP.US Vinci Partners Investments Ltd 20210825 0 14 14.19 13.92 14 128400 13.5056
VIOT.US Viomi Technology Co. Ltd 20210825 0 5.25 5.32 5 5.07 707500 5.07 down down correct
VIR.US Vir Biotechnology Inc 20210825 0 49.8 50.09 48.53 49.31 895300 49.31 down down correct
VIRC.US Virco Mfg. Corporation 20210825 0 3.7 3.76 3.55 3.7 20900 3.7
VIRI.US Virios Therapeutics Inc 20210825 0 4.875 5.05 4.781 4.99 8000 4.99 up down incorrect
VIRT.US Virtu Financial Inc 20210825 0 25.88 25.88 25.37 25.7 837933 25.2396 down up incorrect
VIRX.US Viracta Therapeutics Inc 20210825 0 9.69 10.12 9.37 9.71 104900 9.71 up up correct
VISL.US Vislink Technologies Inc 20210825 0 2.02 2.09 1.97 2.05 917245 2.05 up up correct
VITL.US Vital Farms Inc 20210825 0 16.97 17.56 16.59 17.13 266800 17.13 up up correct
VIVE.US Viveve Medical Inc 20210825 0 2.48 2.72 2.4714 2.645 952575 2.645 up up correct
VIVO.US Meridian Bioscience Inc 20210825 0 19.59 19.89 19.4 19.59 258500 19.59
VJET.US voxeljet AG 20210825 0 7.77 7.96 7.55 7.77 23900 7.77
VKTX.US Viking Therapeutics Inc 20210825 0 5.92 6.15 5.86 6.06 716000 6.06 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210825 0 9.85 9.85 9.85 9.85 1700 9.85
VLCN.US Volcon Inc. Common stock 20210825 0 9.45 9.5 9 9 1313 9 down down correct
VLDR.US Velodyne Lidar Inc 20210825 0 7.34 7.59 7.23 7.32 3288600 7.32 down down correct
VLDRW.US Velodyne Lidar Inc 20210825 0 1.9 1.98 1.87 1.87 49800 1.87 down down correct
VLGEA.US Village Super Market Inc 20210825 0 21.89 21.95 21.82 21.85 17238 21.6052 down down correct
VLN.US WT 20210825 0 0.399 0.3999 0.375 0.3787 51015 0.3787 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210825 0 4.5 4.591 4.42 4.55 38400 4.55 up up correct
VLY.US Valley National Bancorp 20210825 0 13.29 13.49 13.24 13.31 1446578 13.0842 up down incorrect
VLYPO.US Valley National Bancorp 20210825 0 26.15 26.15 25.87 26.13 3986 25.4403 down down correct
VLYPP.US Valley National Bancorp 20210825 0 30.54 30.76 28.9 30.74 5279 29.9446 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210825 0 10 10.01 10 10 29800 10
VMACU.US Vistas Media Acquisition Company Inc 20210825 0 10.81 10.81 10.81 10.81 0 10.81
VMAR.US Vision Marine Technologies Inc 20210825 0 7.36 7.38 7.05 7.23 21200 7.23 down up incorrect
VMD.US Viemed Healthcare Inc 20210825 0 6.54 6.54 6.24 6.25 61200 6.25 down down correct
VMEO.US Vimeo Inc 20210825 0 35.71 36.76 35.27 36.24 696400 36.24 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210825 0 16.17 16.78 16.08 16.73 364800 16.73 up up correct
VNET.US 21Vianet Group Inc 20210825 0 18.41 20.43 17.59 20.32 2981500 20.32 up up correct
VNOM.US Viper Energy Partners LP 20210825 0 17.87 18.15 17.82 18.07 239462 17.7699 up up correct
VOD.US Vodafone Group Plc 20210825 0 17.17 17.23 17.11 17.2 1971520 16.6399 up up correct
VOR.US Vor Biopharma Inc 20210825 0 13.18 13.5 12.91 13.05 365700 13.05 down down correct
VOSO.US Virtuoso Acquisition Corp 20210825 0 9.845 9.879 9.81 9.87 6600 9.87 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210825 0 10.474 10.474 10.474 10.474 1000 10.474
VOSOW.US Virtuoso Acquisition Corp 20210825 0 1.1181 1.1181 1.01 1.06 179361 1.06 down down correct
VOXX.US VOXX International Corporation 20210825 0 10.63 10.94 10.57 10.87 159900 10.87 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210825 0 9.88 9.88 9.86 9.86 300 9.86 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210825 0 10.1 10.1 10.1 10.1 2500 10.1
VPCBW.US VPC Impact Acquisition Holdings II 20210825 0 1.0599 1.06 0.9838 0.9838 1419 0.9838 down down correct
VQS.US Viq Solutions Inc 20210825 0 4.88 5.04 4.7466 4.81 13021 4.81 down up incorrect
VRA.US Vera Bradley Inc 20210825 0 11.68 11.72 11.51 11.58 113700 11.58 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210825 0 8.01 8.15 7.72 7.92 195600 7.92 down down correct
VRAY.US ViewRay Inc 20210825 0 5.18 5.59 5.03 5.37 2241600 5.37 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20210825 0 10.65 11.5 10.604 11.48 84800 11.48 up up correct
VRDN.US Viridian Therapeutics Inc 20210825 0 13.62 14.235 13.62 13.9 23050 13.9 up up correct
VREX.US Varex Imaging Corporation 20210825 0 27.89 28.19 27.64 27.78 120100 27.78 down down correct
VRM.US Vroom Inc 20210825 0 26.43 26.93 26.09 26.57 1467400 26.57 up down incorrect
VRME.US VerifyMe Inc 20210825 0 3.76 3.79 3.5877 3.73 29200 3.73 down down correct
VRMEW.US VerifyMe Inc 20210825 0 0.9424 1.12 0.9424 1.12 75700 1.12 up up correct
VRNA.US Verona Pharma plc 20210825 0 5.96 6.28 5.91 6.16 119900 6.16 up up correct
VRNS.US Varonis Systems Inc 20210825 0 60.78 62.15 60.76 61.82 634900 61.82 up up correct
VRNT.US Verint Systems Inc 20210825 0 43.7 44.43 43.7 44.41 511900 44.41 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210825 0 14.91 18.5 14.77 17.17 4791600 17.17 up up correct
VRRM.US Verra Mobility Corporation 20210825 0 15.32 15.51 14.93 14.94 544300 14.94 down down correct
VRSK.US Verisk Analytics Inc 20210825 0 195.225 198.97 195.225 197.82 995763 197.29 up up correct
VRSN.US VeriSign Inc 20210825 0 213.86 213.98 211.3 211.96 351300 211.96 down down correct
VRTS.US Virtus Investment Partners Inc 20210825 0 310.62 315.01 310.18 311.8 37270 310.288 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210825 0 199.59 202.17 198.09 201.33 1192700 201.33 up up correct
VS.US Versus Systems Inc 20210825 0 4.23 4.28 4.21 4.25 14200 4.25 up up correct
VSAT.US Viasat Inc 20210825 0 52.81 53.22 52.3 52.33 294200 52.33 down down correct
VSEC.US VSE Corporation 20210825 0 48.2 49.1 47.65 47.7 32348 47.6232 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210825 0 6.54 6.54 6.54 6.54 0 6.4541
VSLCX.US Invesco Senior Loan Fund Class C 20210825 0 6.55 6.55 6.55 6.55 0 6.48
VSLYX.US If Inv Snr Fnd Y 20210825 0 6.54 6.54 6.54 6.54 0 6.4486
VSSYW.US Versus Systems Inc 20210825 0 1.8 1.8 1.8 1.8 200 1.8
VSTA.US Vasta Platform Limited 20210825 0 5.75 5.78 5.65 5.67 27959 5.67 down down correct
VSTM.US Verastem Inc 20210825 0 2.62 2.7 2.61 2.7 934500 2.7 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210825 0 9.88 9.92 9.87 9.91 25500 9.91 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210825 0 0.2111 0.2111 0.19 0.191 49755 0.191 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210825 0 10.3 10.3 10.27 10.27 29900 10.27 down up incorrect
VTAQW.US Ventoux CCM Acquisition Corp 20210825 0 0.2551 0.27 0.23 0.2355 95441 0.2355 down down correct
VTGN.US VistaGen Therapeutics Inc 20210825 0 2.96 3.05 2.91 2.97 922300 2.97 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210825 0 9.685 9.7 9.685 9.7 6500 9.7 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210825 0 9.84 9.9 9.84 9.9 33100 9.9 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210825 0 0.89 0.95 0.85 0.92 4800 0.92 up up correct
VTNR.US Vertex Energy Inc 20210825 0 7.82 7.99 7.69 7.75 1100500 7.75 down down correct
VTRS.US Viatris Inc 20210825 0 14.58 14.58 14.395 14.52 5767486 14.3979 down down correct
VTRU.US Vitru Limited 20210825 0 17.255 17.4 17.255 17.27 1727 17.27 up up correct
VTSI.US VirTra Inc 20210825 0 7 7.08 6.7427 6.96 138000 6.96 down down correct
VTVT.US vTv Therapeutics Inc 20210825 0 1.78 1.92 1.76 1.85 1247000 1.85 up up correct
VUZI.US Vuzix Corporation 20210825 0 12.55 13.01 12.42 12.49 2321800 12.49 down down correct
VVOS.US Vivos Therapeutics Inc 20210825 0 5.379 5.5 4.98 5.09 2312600 5.09 down down correct
VVPR.US VivoPower International PLC 20210825 0 5.77 5.87 5.54 5.75 94000 5.75 down down correct
VWE.US Vintage Wine Estates Inc 20210825 0 9.73 9.93 9.49 9.71 131900 9.71 down down correct
VWTR.US Vidler Water Resources Inc 20210825 0 13.92 14.02 13.72 13.9 62900 13.9 down down correct
VXRT.US Vaxart Inc 20210825 0 8.97 9.4 8.87 9.21 5693600 9.21 up down incorrect
VYGR.US Voyager Therapeutics Inc 20210825 0 3.15 3.27 3.1 3.25 202300 3.25 up up correct
VYNE.US VYNE Therapeutics Inc 20210825 0 1.6 1.645 1.56 1.58 596800 1.58 down down correct
VYNT.US Vyant Bio Inc 20210825 0 2.58 2.65 2.26 2.54 163200 2.54 down down correct
WABC.US Westamerica Bancorporation 20210825 0 56.7 57.03 56.34 56.46 85211 56.0362 down down correct
WAFD.US Washington Federal Inc 20210825 0 33.56 33.89 33.38 33.64 529210 33.4274 up up correct
WAFDP.US Washington Federal Inc 20210825 0 26.21 26.25 26.15 26.24 15700 25.6383 up up correct
WAFU.US Wah Fu Education Group Limited 20210825 0 6.26 7.16 6.08 7.13 286000 7.13 up up correct
WALD.US Waldencast Acquisition Corp 20210825 0 9.728 9.8 9.7 9.8 1500 9.8 up down incorrect
WALDU.US Waldencast Acquisition Corp 20210825 0 10.185 10.283 10 10.2 20300 10.2 up up correct
WALDW.US Waldencast Acquisition Corp 20210825 0 0.83 1.335 0.83 1.01 24300 1.01 up up correct
WASH.US Washington Trust Bancorp Inc 20210825 0 51.83 52.7 51.83 52.32 54009 51.3242 up up correct
WATT.US Energous Corporation 20210825 0 2.38 2.4 2.32 2.33 593400 2.33 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210825 0 7.9 8.13 7.69 8.13 25164 8.13 up up correct
WB.US Weibo Corporation 20210825 0 53.45 54.21 52.74 53.67 811900 53.67 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20210825 0 48.52 48.86 48.03 48.65 4013813 48.1756 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210825 0 59.64 59.91 59.36 59.71 115500 59.71 up up correct
WDAY.US Workday Inc 20210825 0 245.36 246.79 244.2 246.11 989200 246.11 up up correct
WDC.US Western Digital Corporation 20210825 0 61.03 69.99 60.87 65.5 17780000 65.5 up up correct
WDFC.US WD 20210825 0 235.27 235.92 232 232.6 43780 231.8701 down down correct
WE.US WT 20210825 0 1.65 1.65 1.33 1.33 72695 1.33 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210825 0 13.63 13.63 13.63 13.63 0 13.6051
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210825 0 14.34 14.34 14.34 14.34 0 14.3152
WEJO.US Wejo Group Limited Common Shares 20210825 0 9.845 9.879 9.81 9.87 6600 9.87 up up correct
WEN.US The Wendy's Company 20210825 0 23.24 23.54 22.95 23.37 2253974 23.1157 up up correct
WERN.US Werner Enterprises Inc 20210825 0 46.6 47.11 46.52 46.58 371554 46.3368 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210825 0 14.24 14.24 14.24 14.24 0 14.2156
WETF.US WisdomTree Investments Inc 20210825 0 6.29 6.38 6.24 6.28 691461 6.2523 down down correct
WEYS.US Weyco Group Inc 20210825 0 24.1 24.5 23.93 24.37 11323 24.13 up up correct
WFC.US PD 20210825 0 25.32 25.32 25.25 25.25 500372 24.836 down down correct
WFCF.US Where Food Comes From Inc 20210825 0 13.13 13.13 13.13 13.13 500 13.13
WFCPX.US Wells Fargo & Co Non 20210825 0 20.21 20.21 20.21 20.21 0 20.21
WFRD.US Weatherford International plc Ordinary Shares 20210825 0 15.22 15.345 15.043 15.24 27100 15.24 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210825 0 26.889 26.93 26.889 26.9 2200 26.9 up up correct
WHF.US WhiteHorse Finance Inc 20210825 0 15.7 15.7909 15.678 15.74 19802 14.9168 up up correct
WHFBZ.US WHFBZ 20210825 0 25.55 25.55 25.55 25.55 25 25.1467
WHLM.US Wilhelmina International Inc 20210825 0 5.45 5.74 5.37 5.5 91400 5.5 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210825 0 3.08 3.28 3.06 3.28 91500 3.28 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210825 0 17.165 17.2 17 17 9200 17 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210825 0 9.95 10.69 9.75 10.38 4100 10.38 up up correct
WILC.US G. Willi 20210825 0 21.94 22.79 21.6601 21.6601 2507 20.4266 down down correct
WIMI.US WiMi Hologram Cloud Inc 20210825 0 4 4.07 3.95 4.02 550800 4.02 up up correct
WINA.US Winmark Corporation 20210825 0 201 202.9875 201 201.12 6763 194.9706 up up correct
WING.US Wingstop Inc 20210825 0 168.83 170.42 167.6 168.67 186078 168.4974 down down correct
WINT.US Windtree Therapeutics Inc 20210825 0 1.82 1.9 1.81 1.85 263500 1.85 up up correct
WIRE.US Encore Wire Corporation 20210825 0 86.89 87.49 86.32 86.45 62907 86.4326 down down correct
WISA.US Summit Wireless Technologies Inc 20210825 0 3.3 3.38 3.25 3.29 141700 3.29 down down correct
WISH.US ContextLogic Inc 20210825 0 7.01 7.2 6.86 6.98 34615500 6.98 down down correct
WIX.US Wix.com Ltd 20210825 0 225.27 227.74 221.51 224.53 570300 224.53 down up incorrect
WKEY.US WISeKey International Holding AG 20210825 0 6.84 7.44 6.5 7.05 1674400 7.05 up up correct
WKHS.US Workhorse Group Inc 20210825 0 9.59 9.61 9.155 9.34 7110500 9.34 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20210825 0 26.66 27.28 26.28 26.79 44800 26.79 up up correct
WKSP.US Worksport Ltd. Common Stock 20210825 0 5.41 5.41 5.15 5.24 178000 5.24 down down correct
WKSPW.US Worksport Ltd. Warrant 20210825 0 1.26 1.3388 1.25 1.325 3086 1.325 up up correct
WLDN.US Willdan Group Inc 20210825 0 36.4 37.07 36.4 36.74 26000 36.74 up up correct
WLFC.US Willis Lease Finance Corporation 20210825 0 38.04 38.96 36.8 37.02 29400 37.02 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210825 0 216.31 218.52 213.88 216.37 1942335 214.8874 up down incorrect
WMG.US Warner Music Group Corp 20210825 0 36.44 38.2 36.11 37.86 1712072 37.7289 up up correct
WMPN.US William Penn Bancorporation 20210825 0 12.12 12.27 12.09 12.1 5600 12.1 down down correct
WNEB.US Western New England Bancorp Inc 20210825 0 8.74 8.83 8.72 8.73 34213 8.6847 down down correct
WNW.US Wunong Net Technology Company Limited 20210825 0 4.88 5.3252 4.85 5.07 131764 5.07 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210825 0 21.83 21.98 21.59 21.86 1063600 21.86 up up correct
WORX.US SCWorx Corp 20210825 0 2.64 2.77 2.6 2.65 991400 2.65 up up correct
WPRT.US Westport Fuel Systems Inc 20210825 0 4.21 4.23 4.06 4.07 1246200 4.07 down down correct
WRAP.US Wrap Technologies Inc 20210825 0 7.12 7.5 7.05 7.16 193400 7.16 up up correct
WRLD.US World Acceptance Corporation 20210825 0 185.51 194.21 185.51 190.27 11400 190.27 up down incorrect
WSBC.US WesBanco Inc 20210825 0 34.2 34.65 34.05 34.28 204163 33.6022 up up correct
WSBCP.US WesBanco Inc 20210825 0 28.04 28.05 27.77 28.04 5900 27.6304
WSBF.US Waterstone Financial Inc 20210825 0 20.19 20.275 20.08 20.08 51575 19.8852 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210825 0 27.69 28.815 27.62 28.67 1153100 28.67 up up correct
WSFS.US WSFS Financial Corporation 20210825 0 44.87 45.58 44.7 45 204399 44.8912 up up correct
WSTG.US Wayside Technology Group Inc 20210825 0 27.65 28.25 27.65 27.78 104073 27.6324 up up correct
WTBA.US West Bancorporation Inc 20210825 0 29.98 30.26 29.81 30.15 25914 29.9357 up up correct
WTER.US The Alkaline Water Company Inc 20210825 0 1.89 1.98 1.87 1.91 1591700 1.91 up up correct
WTFC.US Wintrust Financial Corporation 20210825 0 73.89 75.355 73.38 74.62 169068 74.369 up down incorrect
WTFCM.US Wintrust Financial Corporation 20210825 0 28.5 28.77 28.5 28.76 4532 27.9167 up up correct
WTFCP.US Wintrust Financial Corporation 20210825 0 28.78 28.78 28.65 28.71 17000 27.8486 down down correct
WTRH.US Waitr Holdings Inc 20210825 0 1.23 1.25 1.17 1.21 3225700 1.21 down down correct
WTW.US Weight Watchers International Inc 20210825 0 22.95 23.38 22.86 23.03 21091 23.03 up up correct
WVE.US Wave Life Sciences Ltd 20210825 0 6.02 6.06 5.89 5.93 116200 5.93 down down correct
WVFC.US WVS Financial Corp 20210825 0 15.7 15.7 15.7 15.7 56 15.6006
WVVI.US Willamette Valley Vineyards Inc 20210825 0 12.68 12.75 12.67 12.7 8500 12.7 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20210825 0 5.39 5.51 5.39 5.468 564 5.2954 up down incorrect
WW.US WW International Inc 20210825 0 23.06 23.44 22.8 23.02 948800 23.02 down down correct
WWD.US Woodward Inc 20210825 0 121.78 122.89 121.19 122.07 176863 121.9042 up up correct
WYNN.US Wynn Resorts Limited 20210825 0 99.49 101.83 98.38 100.84 3406400 100.84 up up correct
XAIR.US Beyond Air Inc 20210825 0 9.42 10.73 9.17 10.3 782300 10.3 up up correct
XBIO.US Xenetic Biosciences Inc 20210825 0 3.243 3.29 3.1 3.14 908300 3.14 down down correct
XBIOW.US Xenetic Biosciences Inc 20210825 0 1.58 1.58 1.58 1.58 0 1.58
XBIT.US XBiotech Inc 20210825 0 15.9 16 15.66 15.82 27000 15.82 down down correct
XCAPX.US ACAP Strategic Fund 20210825 0 25.84 25.84 25.84 25.84 0 25.84
XCBFX.US Capstone Church Bond Fund 20210825 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210825 0 10.69 10.69 10.69 10.69 0 10.6003
XCUR.US Exicure Inc 20210825 0 1.235 1.342 1.235 1.33 453100 1.33 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210825 0 19.15 19.15 19.15 19.15 0 19.15
XEL.US Xcel Energy Inc 20210825 0 68.17 68.8528 67.515 68.31 2212265 67.3817 up up correct
XELA.US Exela Technologies Inc 20210825 0 2.28 2.32 2.24 2.28 10432000 2.28
XELB.US Xcel Brands Inc 20210825 0 1.79 1.8141 1.74 1.74 50400 1.74 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210825 0 16.83 17.15 16.81 17 239000 17 up up correct
XENT.US Intersect ENT Inc 20210825 0 27.64 27.71 27.55 27.6 358300 27.6 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20210825 0 2.67 2.87 2.66 2.76 4215700 2.76 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210825 0 5.03 5.18 4.94 4.94 58100 4.94 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210825 0 838.11 838.11 838.11 838.11 0 785.7136
XGN.US Exagen Inc 20210825 0 13.415 14.02 13.3 13.45 39000 13.45 up up correct
XILSX.US Pioneer ILS Interval Fund 20210825 0 8.72 8.72 8.72 8.72 0 8.72
XLNX.US Xilinx Inc 20210825 0 153.68 156.5 152.05 153.25 1847380 152.9638 down down correct
XLRN.US Acceleron Pharma Inc 20210825 0 125.24 127.91 123.87 127.08 157700 127.08 up down incorrect
XM.US Qualtrics International Inc 20210825 0 44.29 44.97 43.795 44.63 559619 44.63 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20210825 0 68.95 73.686 68.88 73.17 195500 73.17 up up correct
XNCR.US Xencor Inc 20210825 0 32.03 32.735 31.69 32.57 139100 32.57 up up correct
XNET.US Xunlei Limited 20210825 0 3.65 3.74 3.6 3.69 149700 3.69 up up correct
XOG.US Extraction Oil & Gas Inc 20210825 0 43.09 44.3 42.66 43.69 116700 43.69 up up correct
XOMA.US XOMA Corporation 20210825 0 28.25 29.665 28.25 28.68 13590 28.68 up down incorrect
XOMAO.US XOMA Corporation 20210825 0 25.8 25.85 25.7 25.846 8700 25.3445 up up correct
XOMAP.US XOMA Corporation 20210825 0 26.3 26.3 26.3 26.3 500 25.7845
XONE.US The ExOne Company 20210825 0 23.5 24.34 23.21 24.13 738400 24.13 up up correct
XOS.US Xos Inc 20210825 0 7.07 7.07 6.02 6.19 2074600 6.19 down down correct
XOSWW.US Xos Equity Warrants 20210825 0 1.04 1.04 0.95 1.02 36159 1.02 down down correct
XP.US XP Inc 20210825 0 47.3 48.17 46.95 48.06 1992300 48.06 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20210825 0 9.79 9.81 9.79 9.8 52174 9.8 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210825 0 10.18 10.19 10.07 10.16 262700 10.16 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210825 0 10.86 10.86 10.57 10.59 1700 10.59 down up incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210825 0 2.15 2.15 1.99 2 101826 2 down down correct
XPEL.US XPEL Inc 20210825 0 70.92 75.76 70.4 74.6 270361 74.6 up up correct
XPER.US Xperi Holding Corporation 20210825 0 21.32 21.59 21.08 21.09 354951 21.09 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210825 0 6.54 6.54 6.54 6.54 0 6.4717
XRAY.US DENTSPLY SIRONA Inc 20210825 0 60.49 60.69 60.03 60.61 684007 60.3809 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210825 0 0.3126 0.35 0.3126 0.3412 10305 0.3412 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210825 0 22.84 23.055 22.66 22.88 1242103 22.3668 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210825 0 10.89 10.89 10.89 10.89 0 10.7779
XSICX.US Voya Senior Income Fund Class 20210825 0 10.86 10.86 10.86 10.86 0 10.7608
XSIIX.US ING Senior Incm Fd 20210825 0 10.84 10.84 10.84 10.84 0 10.721
XSILX.US XSILX 20210825 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210825 0 10.9 10.9 10.9 10.9 0 10.7809
XSLCX.US Invesco Senior Loan Fund Class 20210825 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20210825 0 1.69 1.72 1.65 1.66 2661300 1.66 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20210825 0 4.72 4.83 4.55 4.71 193700 4.71 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210825 0 3.79 3.877 3.66 3.66 1135100 3.66 down up incorrect
YELL.US Yellow Corporation 20210825 0 5.99 6.16 5.84 6.04 282000 6.04 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210825 0 3.57 3.68 3.56 3.56 107400 3.56 down down correct
YI.US 111 Inc 20210825 0 7.66 7.81 6.33 6.57 2360000 6.57 down down correct
YJ.US Yunji Inc 20210825 0 0.9 0.907 0.811 0.85 364900 0.85 down up incorrect
YMAB.US Y 20210825 0 29.22 29.51 28.69 28.87 303600 28.87 down down correct
YMTX.US Yumanity Therapeutics Inc 20210825 0 9.395 9.98 9.01 9.62 132700 9.62 up up correct
YNDX.US Yandex N.V 20210825 0 69.53 69.63 68.97 69.51 631400 69.51 down down correct
YORW.US The York Water Company 20210825 0 51.51 51.99 50.71 51.17 10438 50.7527 down down correct
YQ.US 17 Education & Technology Group Inc 20210825 0 4.6 4.8 4.12 4.48 678025 4.48 down down correct
YSAC.US Yellowstone Acquisition Company 20210825 0 10.08 10.09 10.08 10.09 10200 10.09 up up correct
YSACU.US Yellowstone Acquisition Company 20210825 0 10.48 10.48 10.43 10.43 1400 10.43 down down correct
YSACW.US Yellowstone Acquisition Company 20210825 0 0.85 0.8887 0.7999 0.8887 93186 0.8887 up up correct
YTEN.US Yield10 Bioscience Inc 20210825 0 6.29 6.86 6.26 6.76 53300 6.76 up up correct
YTRA.US Yatra Online Inc 20210825 0 1.95 1.97 1.91 1.95 56000 1.95
YVR.US Liquid Media Group Ltd 20210825 0 1.73 1.86 1.58 1.72 2643200 1.72 down down correct
YY.US JOYY Inc 20210825 0 54.13 56.53 53.75 56.47 1503334 55.451 up up correct
Z.US Zillow Group Inc 20210825 0 97.45 100.16 97.4 99.96 2653900 99.96 up up correct
ZBRA.US Zebra Technologies Corporation 20210825 0 577.84 584.25 577.84 584.11 133900 584.11 up up correct
ZCMD.US Zhongchao Inc 20210825 0 1.67 1.69 1.641 1.69 110300 1.69 up up correct
ZD.US Ziff Davis Inc. 20210825 0 134.64 136.96 134.05 135.8 243100 135.8 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20210825 0 16.27 18.36 15.607 17.12 442500 17.12 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210825 0 4.23 4.32 4.06 4.1 43300 4.1 down down correct
ZEUS.US Olympic Steel Inc 20210825 0 28.37 28.5 27.53 27.59 70030 27.5441 down down correct
ZG.US Zillow Group Inc 20210825 0 98.44 100.46 97.94 100.22 843700 100.22 up up correct
ZGNX.US Zogenix Inc 20210825 0 14.19 14.55 14.11 14.5 256000 14.5 up up correct
ZGYH.US Yunhong International 20210825 0 10.23 10.23 10.21 10.21 1400 10.21 down down correct
ZGYHR.US Yunhong International 20210825 0 0.32 0.32 0.32 0.32 36500 0.32
ZGYHU.US Yunhong International 20210825 0 10.7801 10.7801 10.7801 10.7801 0 10.7801
ZGYHW.US Yunhong International 20210825 0 0.39 0.425 0.3512 0.3602 1928 0.3602 down down correct
ZI.US ZoomInfo Technologies Inc 20210825 0 61.45 63.15 61.45 62.5 2997500 62.5 up up correct
ZION.US Zions Bancorporation National Association 20210825 0 56.15 57.37 55.88 56.74 914110 56.4101 up up correct
ZIONL.US ZIONL 20210825 0 28 28 27.8 27.87 13500 26.9987 down down correct
ZIONO.US Zions Bancorporation National Association 20210825 0 27.48 27.58 27.37 27.37 3800 26.5809 down down correct
ZIONP.US Zions Bancorporation National Association 20210825 0 25.29 25.29 25.2 25.2 716 24.6945 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210825 0 1.61 1.71 1.59 1.67 1387862 1.67 up down incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20210825 0 3.23 3.48 3.21 3.26 87100 3.26 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210825 0 1.06 1.06 1.06 1.06 1265 1.06
ZIXI.US Zix Corporation 20210825 0 7.42 7.86 7.4 7.6 663200 7.6 up up correct
ZKIN.US ZK International Group Co. Ltd 20210825 0 4.049 4.19 3.72 3.9 1211000 3.9 down down correct
ZLAB.US Zai Lab Limited 20210825 0 142.03 144.97 140.892 143.5 275800 143.5 up up correct
ZM.US Zoom Video Communications Inc 20210825 0 341.64 344.05 336.791 337.74 2039200 337.74 down down correct
ZNGA.US Zynga Inc 20210825 0 8.81 8.85 8.59 8.66 12360200 8.66 down down correct
ZNTE.US Zanite Acquisition Corp 20210825 0 10.05 10.07 10.04 10.07 40600 10.07 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20210825 0 10.41 10.41 10.41 10.41 0 10.41
ZNTEW.US Zanite Acquisition Corp 20210825 0 0.82 0.92 0.82 0.91 3900 0.91 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210825 0 60.92 63.15 60.615 62.5 285900 62.5 up up correct
ZS.US Zscaler Inc 20210825 0 258.35 263.55 256.97 263.03 1458100 263.03 up up correct
ZSAN.US Zosano Pharma Corporation 20210825 0 0.675 0.69 0.675 0.684 974100 0.684 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210825 0 9.85 9.85 9.85 9.85 500 9.85
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210825 0 10 10 10 10 0 10
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20210825 0 1.2499 1.2499 1.2499 1.2499 140 1.2499
ZUMZ.US Zumiez Inc 20210825 0 43.7 43.7 42 42.04 177000 42.04 down down correct
ZVO.US Zovio Inc 20210825 0 2.27 2.34 2.27 2.28 52800 2.28 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210825 0 10.02 10.02 9.64 10.02 619182 10.02
ZWRK.US Z 20210825 0 9.68 9.68 9.68 9.68 0 9.68
ZWRKU.US Z 20210825 0 9.87 9.87 9.87 9.87 200 9.87
ZXYZ.US A 20210825 0 5.5 5.5 5.5 5.5 0 5.5
ZY.US Zymergen Inc 20210825 0 11.45 13.18 11.322 12.96 2470600 12.96 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210825 0 4.17 4.24 4.075 4.2 2162371 4.2 up up correct
ZYXI.US Zynex Inc 20210825 0 13.95 14.1 13.82 13.87 159600 13.87 down down correct

CollectAI copyright 2009-2021 3Net Labs, llc. All rights reserved.